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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.11	29.63	29.63	30.4	29.63	2,371
February 19, 2026	29.54	29.9	29.9	30	29.54	2,435
February 18, 2026	28.51	29.25	29.25	29.45	28.4	13,742
February 17, 2026	28.99	28.31	28.31	28.99	28.2	1,836
February 16, 2026	29.11	28.82	28.82	29.11	28.6	4,830
February 13, 2026	28.81	28.93	28.93	29.07	28.61	1,789
February 12, 2026	29.52	28.91	28.91	29.7	28.91	1,326
February 11, 2026	28.73	29.48	29.48	29.63	28.73	374
February 10, 2026	29.6	28.85	28.85	29.6	28.69	4,434
February 09, 2026	29.54	29.22	29.22	29.54	29.22	885
February 06, 2026	28.42	29.56	29.56	29.62	28.42	3,612
February 05, 2026	28.94	28.44	28.44	28.94	28.2	2,664
February 04, 2026	28.68	29.41	29.41	29.41	28.39	6,257
February 03, 2026	27.82	28.29	28.29	28.31	27.73	5,924
February 02, 2026	27.07	28.01	28.01	28.16	26.67	8,439
January 30, 2026	27.81	28.37	28.37	28.37	27.4	3,518
January 29, 2026	28.33	28.54	28.54	29.12	28.33	6,985
January 28, 2026	28.61	28.1	28.1	28.77	28.1	2,602
January 27, 2026	28.93	28.64	28.64	29.13	28.64	1,902
January 26, 2026	29.16	28.76	28.76	29.27	28.68	3,133
January 23, 2026	28.89	29.55	29.55	30.21	28.71	12,456
January 22, 2026	28.41	28.32	28.32	28.41	27.9	4,216
January 21, 2026	27.81	28.64	28.64	28.66	27.41	6,572
January 20, 2026	27.38	27.67	27.67	27.88	27.09	4,423
January 19, 2026	27.8	27.41	27.41	27.8	27.29	2,244
January 16, 2026	28.43	28.12	28.12	28.48	27.92	2,438
January 15, 2026	28.28	28.24	28.24	28.52	27.89	3,937
January 14, 2026	27.92	28.5	28.5	28.54	27.92	1,668
January 13, 2026	27.45	28.03	28.03	28.1	27.45	5,648
January 12, 2026	28.07	27.3	27.3	28.2	27.21	9,293
January 09, 2026	27.69	27.86	27.86	28.17	27.67	12,125
January 08, 2026	26.07	26.87	26.87	26.93	26.01	4,582
January 07, 2026	26.53	26.36	26.36	26.92	26.15	9,936
January 06, 2026	27.68	26.29	26.29	27.7	26.29	16,765
January 05, 2026	28.3	27.44	27.44	28.86	26.98	86,527
January 02, 2026	24.3	24.76	24.76	24.76	24.1	7,702
December 30, 2025	24.19	24.08	24.08	24.19	23.92	766
December 29, 2025	23.85	23.85	23.85	23.85	23.85	585
December 23, 2025	23.82	23.82	23.82	23.82	23.82	585
December 22, 2025	23.89	23.97	23.97	24.24	23.87	585
December 19, 2025	23.8	23.8	23.8	23.8	23.7	274
December 18, 2025	23.52	23.52	23.52	23.52	23.52	130
December 17, 2025	23.46	23.39	23.39	23.64	23.37	293
December 16, 2025	23.8	23.8	23.8	23.8	23.8	10
December 15, 2025	24.38	24.02	24.02	24.42	24.02	1,085
December 12, 2025	25.01	25.01	25.01	25.01	25.01	0
December 11, 2025	24.58	25.01	25.01	25.01	24.58	3,248
December 10, 2025	24.47	24.72	24.72	24.85	24.47	485
December 09, 2025	24.02	24.66	24.66	24.66	23.98	1,092
December 08, 2025	24.52	24.21	24.21	24.52	24.21	666
December 05, 2025	23.84	24.36	24.36	24.36	23.79	457
December 04, 2025	23.54	23.74	23.74	23.74	23.47	2,579
December 03, 2025	22.84	23.38	23.38	23.48	22.84	439
December 02, 2025	22.9	22.88	22.88	22.9	22.57	409
December 01, 2025	22.84	23.02	23.02	23.02	22.47	3,313
November 28, 2025	22.53	22.75	22.75	22.76	22.28	290
November 27, 2025	22.39	22.23	22.23	22.39	22.16	259
November 26, 2025	22.11	22.37	22.37	22.37	22.02	1,898
November 25, 2025	22.3	22.09	22.09	22.3	21.94	654
November 24, 2025	22.44	22.36	22.36	22.44	22.16	760

Halliburton Company (HAL.DE) XETRA