HAL - HALLIBURTON CO
20.24
0.880 4.348%
Share volume: 20,405,343
Last Updated: 05-08-2025
Petroleum And Natural Gas/Misc. Oil & Gas Field Services:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$19.36
0.88
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $19.65 | $19.65 | $20.46 | $20.46 | $19.58 | $19.58 | $20.24 | $20.24 | 20,405,343 | $20,405,343.00 |
| 05-07-2025 | $19.55 | $19.55 | $19.63 | $19.63 | $19.22 | $19.22 | $19.36 | $19.36 | 19,333,633 | $19,333,633.00 |
| 05-06-2025 | $20.00 | $20.00 | $20.12 | $20.12 | $19.36 | $19.36 | $19.44 | $19.44 | 16,541,736 | $16,541,736.00 |
| 05-05-2025 | $20.18 | $20.18 | $20.43 | $20.43 | $19.84 | $19.84 | $19.86 | $19.86 | 16,604,685 | $16,604,685.00 |
| 05-02-2025 | $20.25 | $20.25 | $20.65 | $20.65 | $19.87 | $19.87 | $20.60 | $20.60 | 11,330,225 | $11,330,225.00 |
| 05-01-2025 | $19.84 | $19.84 | $20.35 | $20.35 | $19.69 | $19.69 | $19.93 | $19.93 | 20,489,404 | $20,489,404.00 |
| 04-30-2025 | $20.09 | $20.09 | $20.16 | $20.16 | $19.59 | $19.59 | $19.82 | $19.82 | 15,072,415 | $15,072,415.00 |
| 04-29-2025 | $20.50 | $20.50 | $20.65 | $20.65 | $20.19 | $20.19 | $20.51 | $20.51 | 11,024,643 | $11,024,643.00 |
| 04-28-2025 | $20.78 | $20.78 | $21.04 | $21.04 | $20.48 | $20.48 | $20.65 | $20.65 | 9,449,821 | $9,449,821.00 |
| 04-25-2025 | $20.82 | $20.82 | $21.10 | $21.10 | $20.57 | $20.57 | $20.85 | $20.85 | 11,009,077 | $11,009,077.00 |
