HAL - HALLIBURTON CO
26.34
0.055 0.209%
Share volume: 11,480,466
Last Updated: Tue 04 Feb 2025 10:00:00 PM CET
Oil and Gas Field Machinery and Equipment Manufacturing :
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$26.28
0.83
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $25.27 | $25.27 | $26.38 | $26.38 | $25.21 | $25.21 | $26.34 | $26.34 | 11,480,466 | $11,480,466.00 |
| 02/03/2025 | $25.69 | $25.69 | $25.94 | $25.94 | $25.27 | $25.27 | $25.51 | $25.51 | 11,227,322 | $11,227,322.00 |
| 01/31/2025 | $26.58 | $26.58 | $26.64 | $26.64 | $25.82 | $25.82 | $26.02 | $26.02 | 11,633,166 | $11,633,166.00 |
| 01/30/2025 | $26.55 | $26.55 | $26.69 | $26.69 | $26.24 | $26.24 | $26.54 | $26.54 | 9,818,360 | $9,818,360.00 |
| 01/29/2025 | $26.63 | $26.63 | $26.87 | $26.87 | $26.22 | $26.22 | $26.37 | $26.37 | 16,515,697 | $16,515,697.00 |
| 01/28/2025 | $27.34 | $27.34 | $27.52 | $27.52 | $26.56 | $26.56 | $26.65 | $26.65 | 12,716,982 | $12,716,982.00 |
| 01/27/2025 | $27.88 | $27.88 | $28.10 | $28.10 | $27.21 | $27.21 | $27.25 | $27.25 | 14,329,841 | $14,329,841.00 |
| 01/24/2025 | $28.20 | $28.20 | $28.38 | $28.38 | $27.47 | $27.47 | $27.80 | $27.80 | 13,047,041 | $13,047,041.00 |
| 01/23/2025 | $28.90 | $28.90 | $28.95 | $28.95 | $27.90 | $27.90 | $27.97 | $27.97 | 16,720,736 | $16,720,736.00 |
| 01/22/2025 | $29.00 | $29.00 | $29.34 | $29.34 | $28.17 | $28.17 | $28.48 | $28.48 | 17,921,243 | $17,921,243.00 |