HAL - HALLIBURTON CO
Close
26.775
0.005 0.019%
Share volume: 37,269
Last Updated: Thu 26 Dec 2024 06:30:05 PM CET
Oil and Gas Field Machinery and Equipment Manufacturing :
0.12%
PREVIOUS CLOSE
CHG
CHG%
$26.77
0.00
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $26.31 | $26.31 | $26.86 | $26.86 | $26.08 | $26.08 | $26.84 | $26.84 | 4,461,652 | $4,291,632.00 |
| 12/23/2024 | $25.96 | $25.96 | $26.38 | $26.38 | $25.87 | $25.87 | $26.26 | $26.26 | 7,714,310 | $7,714,310.00 |
| 12/20/2024 | $25.51 | $25.51 | $26.28 | $26.28 | $25.51 | $25.51 | $25.97 | $25.97 | 18,035,945 | $16,989,639.00 |
| 12/19/2024 | $26.56 | $26.56 | $26.62 | $26.62 | $25.66 | $25.66 | $25.77 | $25.77 | 14,177,767 | $14,177,767.00 |
| 12/18/2024 | $27.06 | $27.06 | $27.30 | $27.30 | $26.12 | $26.12 | $26.15 | $26.15 | 11,454,800 | $11,454,800.00 |
| 12/17/2024 | $27.49 | $27.49 | $27.64 | $27.64 | $27.04 | $27.04 | $27.19 | $27.19 | 12,767,219 | $12,767,219.00 |
| 12/16/2024 | $28.47 | $28.47 | $28.61 | $28.61 | $27.82 | $27.82 | $27.87 | $27.87 | 8,769,961 | $8,769,961.00 |
| 12/13/2024 | $28.85 | $28.85 | $29.07 | $29.07 | $28.50 | $28.50 | $28.68 | $28.68 | 6,643,939 | $6,643,939.00 |
| 12/12/2024 | $29.09 | $29.09 | $29.27 | $29.27 | $28.63 | $28.63 | $28.89 | $28.89 | 6,485,863 | $6,485,863.00 |