Halliburton Company (HAL) Historical Stock Data
25.97 ↑0.20 (0.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HAL is down -0.55% a day on average. There have been 10 days where Halliburton Company closed green and 20 days where HAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 25.51 | 25.97 | ↑$0.46 (1.80%) | 25.51 | 26.28 | 7.69M |
| 2024-12-19 | 26.56 | 25.77 | ↓$0.79 (-2.97%) | 25.67 | 26.61 | 12.57M |
| 2024-12-18 | 27.06 | 26.15 | ↓$0.91 (-3.36%) | 26.12 | 27.30 | 8.38M |
| 2024-12-17 | 27.49 | 27.19 | ↓$0.30 (-1.09%) | 27.04 | 27.62 | 11.75M |
| 2024-12-16 | 28.47 | 27.87 | ↓$0.60 (-2.11%) | 27.82 | 28.61 | 7.98M |
| 2024-12-13 | 28.85 | 28.68 | ↓$0.17 (-0.59%) | 28.50 | 29.07 | 6.39M |
| 2024-12-12 | 29.09 | 28.89 | ↓$0.20 (-0.69%) | 28.63 | 29.27 | 6.38M |
| 2024-12-11 | 29.25 | 29.20 | ↓$0.05 (-0.17%) | 28.72 | 29.54 | 7.42M |
| 2024-12-10 | 29.09 | 29.07 | ↓$0.02 (-0.07%) | 28.55 | 29.50 | 5.53M |
| 2024-12-09 | 29.06 | 29.08 | ↑$0.02 (0.07%) | 28.71 | 29.44 | 8.13M |
| 2024-12-06 | 29.90 | 28.78 | ↓$1.12 (-3.75%) | 28.75 | 29.99 | 8.59M |
| 2024-12-05 | 30.63 | 30.02 | ↓$0.61 (-1.99%) | 29.99 | 30.86 | 6.57M |
| 2024-12-04 | 31.58 | 30.61 | ↓$0.97 (-3.07%) | 30.43 | 31.61 | 7.22M |
| 2024-12-03 | 31.95 | 31.73 | ↓$0.22 (-0.69%) | 31.33 | 32.01 | 6.05M |
| 2024-12-02 | 31.93 | 31.56 | ↓$0.37 (-1.16%) | 31.25 | 32.07 | 6.71M |
| 2024-11-29 | 32.09 | 31.86 | ↓$0.23 (-0.72%) | 31.68 | 32.17 | 3.48M |
| 2024-11-27 | 31.84 | 31.88 | ↑$0.04 (0.13%) | 31.82 | 32.56 | 7.88M |
| 2024-11-26 | 32.03 | 31.81 | ↓$0.22 (-0.69%) | 31.47 | 32.08 | 9.58M |
| 2024-11-25 | 32.38 | 31.99 | ↓$0.39 (-1.20%) | 31.56 | 32.56 | 11.88M |
| 2024-11-22 | 31.83 | 31.94 | ↑$0.11 (0.35%) | 31.68 | 32.40 | 9.17M |
| 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 |
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