Halliburton Company (HAL) Historical Stock Data
31.87 ↑0.69 (2.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HAL is up 0.12% a day on average. There have been 15 days where Halliburton Company closed green and 15 days where HAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 31.45 | 31.87 | ↑$0.42 (1.34%) | 31.31 | 32.29 | 9.64M |
| 2024-11-20 | 30.52 | 31.18 | ↑$0.66 (2.16%) | 30.48 | 31.26 | 9.31M |
| 2024-11-19 | 30.04 | 30.47 | ↑$0.43 (1.43%) | 29.99 | 30.75 | 7.81M |
| 2024-11-18 | 30.14 | 30.45 | ↑$0.31 (1.03%) | 30.02 | 30.67 | 7.22M |
| 2024-11-15 | 30.20 | 29.69 | ↓$0.51 (-1.69%) | 29.63 | 30.76 | 8.97M |
| 2024-11-14 | 30.34 | 30.11 | ↓$0.23 (-0.76%) | 30.03 | 30.53 | 8.93M |
| 2024-11-13 | 30.16 | 30.19 | ↑$0.03 (0.10%) | 29.46 | 30.74 | 10.87M |
| 2024-11-12 | 30.32 | 30.20 | ↓$0.12 (-0.40%) | 30.10 | 30.66 | 8.62M |
| 2024-11-11 | 29.13 | 30.13 | ↑$1.00 (3.43%) | 28.98 | 30.23 | 9.67M |
| 2024-11-08 | 29.59 | 29.23 | ↓$0.36 (-1.22%) | 28.88 | 29.76 | 9.31M |
| 2024-11-07 | 29.84 | 29.55 | ↓$0.29 (-0.97%) | 28.81 | 29.99 | 15.59M |
| 2024-11-06 | 30.00 | 30.50 | ↑$0.50 (1.67%) | 29.66 | 30.76 | 21.61M |
| 2024-11-05 | 28.21 | 28.53 | ↑$0.32 (1.13%) | 28.12 | 28.67 | 9.22M |
| 2024-11-04 | 27.91 | 28.13 | ↑$0.22 (0.79%) | 27.82 | 28.29 | 7.98M |
| 2024-11-01 | 27.96 | 27.68 | ↓$0.28 (-1.00%) | 27.60 | 28.14 | 7.64M |
| 2024-10-31 | 27.92 | 27.74 | ↓$0.18 (-0.64%) | 27.73 | 28.04 | 5.40M |
| 2024-10-30 | 27.56 | 27.69 | ↑$0.13 (0.47%) | 27.56 | 28.10 | 7.15M |
| 2024-10-29 | 27.99 | 27.52 | ↓$0.47 (-1.68%) | 27.40 | 28.00 | 6.98M |
| 2024-10-28 | 27.42 | 27.89 | ↑$0.47 (1.71%) | 27.29 | 27.93 | 6.98M |
| 2024-10-25 | 28.11 | 28.25 | ↑$0.14 (0.50%) | 27.95 | 28.39 | 8.97M |
| 2024-10-24 | 27.87 | 27.85 | ↓$0.02 (-0.07%) | 27.51 | 27.98 | 7.15M |
| 2024-10-23 | 28.11 | 27.81 | ↓$0.30 (-1.05%) | 27.64 | 28.29 | 7.39M |
| 2024-10-22 | 28.40 | 28.24 | ↓$0.16 (-0.56%) | 28.17 | 28.46 | 5.33M |
| 2024-10-21 | 28.60 | 28.26 | ↓$0.34 (-1.19%) | 28.08 | 28.68 | 8.52M |
| 2024-10-18 | 28.63 | 28.33 | ↓$0.30 (-1.05%) | 28.25 | 28.83 | 12.66M |
| 2024-10-17 | 28.90 | 28.94 | ↑$0.04 (0.14%) | 28.51 | 29.00 | 10.36M |
| 2024-10-16 | 29.32 | 29.29 | ↓$0.03 (-0.09%) | 29.23 | 29.50 | 6.56M |
| 2024-10-15 | 29.63 | 29.23 | ↓$0.40 (-1.35%) | 29.19 | 29.82 | 9.04M |
| 2024-10-14 | 30.47 | 30.58 | ↑$0.11 (0.36%) | 30.33 | 30.77 | 4.43M |
| 2024-10-11 | 30.52 | 30.82 | ↑$0.30 (0.98%) | 30.50 | 30.99 | 3.45M |
Create an account or log in to view more rows.
$HAL said y’all dumb af
$HAL my put options are fine
$HAL buy and hold and get rewarded
$HAL upupup!
$HAL omg this is bullshit
$HAL we back
$HAL Nope
$HAL nice
$HAL I don't know shit
but I know I'm holdin till I at least triple up
$HAL you wanna be a successful trader close your trades green