Halliburton Company - HAL.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	18.38	18.26	18.26	18.38	18.25	1,424
August 14, 2025	17.91	17.93	17.93	17.93	17.86	153
August 13, 2025	17.92	17.93	17.93	17.93	17.92	42
August 12, 2025	18.09	18	18	18.09	18	420
August 11, 2025	17.97	17.71	17.71	17.97	17.67	217
August 08, 2025	17.77	17.88	17.88	17.88	17.77	20
August 07, 2025	18.4	18.08	18.08	18.66	18.08	1,305
August 06, 2025	18.71	18.77	18.77	19	18.71	508
August 05, 2025	18.6	18.72	18.72	18.9	18.59	5,508
August 04, 2025	18.6	18.86	18.86	18.86	18.6	2,652
August 01, 2025	19.62	18.54	18.54	19.62	18.43	1,702
July 31, 2025	19.65	19.48	19.48	19.72	19.47	1,569
July 30, 2025	19.62	19.62	19.62	19.62	19.62	1,226
July 29, 2025	19.7	19.73	19.73	19.75	19.65	1,226
July 28, 2025	19.22	19.61	19.61	19.62	19.12	10,733
July 25, 2025	19.15	18.99	18.99	19.15	18.98	13,002
July 24, 2025	18.81	18.85	18.85	18.93	18.81	168
July 23, 2025	18.44	18.62	18.62	18.62	18.43	24
July 22, 2025	17.65	18.09	18.09	18.09	17.35	592
July 21, 2025	18.28	18.11	18.11	18.28	18.11	453
July 18, 2025	18.72	18.19	18.19	18.72	18.19	5,170
July 17, 2025	18.35	18.49	18.49	18.49	18.35	3,300
July 16, 2025	18.36	17.99	17.99	18.36	17.99	758
July 15, 2025	18.99	18.77	18.77	18.99	18.75	197
July 14, 2025	19.81	18.8	18.8	19.87	18.8	6,154
July 11, 2025	19.12	19.72	19.72	19.72	19.06	517
July 10, 2025	18.92	19.01	19.01	19.01	18.59	3,157
July 09, 2025	18.81	18.81	18.81	18.81	18.81	300
July 08, 2025	17.92	18.87	18.87	18.87	17.92	300
July 07, 2025	18.3	17.89	17.89	18.3	17.89	193
July 04, 2025	18.18	18.13	18.13	18.18	18.13	400
July 03, 2025	18.4	18.33	18.33	18.4	18.33	720
July 02, 2025	17.9	18.21	18.21	18.22	17.9	201
July 01, 2025	17.48	17.94	17.94	17.94	17.1	1,306
June 30, 2025	17.54	17.51	17.51	17.54	17.51	360
June 27, 2025	17.6	17.57	17.57	17.76	17.57	807
June 26, 2025	17.4	17.68	17.68	17.68	17.4	280
June 25, 2025	17.96	17.63	17.63	17.96	17.63	139
June 24, 2025	17.81	17.95	17.95	18.03	17.67	3,010
June 23, 2025	19.9	18.68	18.68	19.9	18.68	4,730
June 20, 2025	19.58	19.27	19.27	19.72	19.27	1,841
June 19, 2025	19.88	19.88	19.88	19.88	19.88	251
June 18, 2025	19.88	19.42	19.42	19.88	19.42	294
June 17, 2025	19.68	20.1	20.1	20.25	19.63	3,631
June 16, 2025	20.69	19.7	19.7	20.7	19.7	6,575
June 13, 2025	19.91	19.78	19.78	20.04	19.71	3,397
June 12, 2025	19.21	18.88	18.88	19.21	18.75	1,050
June 11, 2025	18.96	19.02	19.02	19.02	18.9	905
June 10, 2025	18.99	19.34	19.34	19.34	18.93	2,416
June 09, 2025	17.93	18.29	18.29	18.29	17.91	424
June 06, 2025	17.48	18.03	18.03	18.03	17.48	1,231
June 05, 2025	17.63	17.62	17.62	17.63	17.44	198
June 04, 2025	17.89	17.59	17.59	18.06	17.59	7,493
June 03, 2025	17.46	18.15	18.15	18.15	17.4	1,253
June 02, 2025	17.36	17.45	17.45	17.49	17.27	527
May 30, 2025	17.53	17.3	17.3	17.53	17.3	95
May 29, 2025	17.81	17.45	17.45	17.92	17.45	745
May 28, 2025	17.87	17.71	17.71	17.87	17.53	205
May 27, 2025	17.79	17.53	17.53	17.93	17.44	924
May 26, 2025	17.67	17.41	17.41	17.71	17.41	166

Halliburton Company (HAL.DE) XETRA