HAL - HALLIBURTON CO
24.66
-0.230 -0.933%
Share volume: 12,462,025
Last Updated: 03-11-2025
Petroleum And Natural Gas/Misc. Oil & Gas Field Services:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$24.89
-0.23
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $24.93 | $24.93 | $25.06 | $25.06 | $24.48 | $24.48 | $24.66 | $24.66 | 12,462,025 | $12,462,025.00 |
| 03-10-2025 | $25.02 | $25.02 | $25.43 | $25.43 | $24.70 | $24.70 | $24.89 | $24.89 | 10,793,760 | $10,793,760.00 |
| 03-07-2025 | $24.60 | $24.60 | $25.50 | $25.50 | $24.58 | $24.58 | $25.00 | $25.00 | 17,215,157 | $17,215,157.00 |
| 03-06-2025 | $24.07 | $24.07 | $24.62 | $24.62 | $24.00 | $24.00 | $24.45 | $24.45 | 8,927,443 | $8,927,443.00 |
| 03-05-2025 | $23.71 | $23.71 | $24.34 | $24.34 | $23.42 | $23.42 | $24.19 | $24.19 | 12,951,044 | $12,951,044.00 |
| 03-04-2025 | $24.51 | $24.34 | $24.68 | $24.51 | $23.79 | $23.62 | $24.15 | $23.98 | 17,262,501 | $17,262,501.00 |
| 03-03-2025 | $26.52 | $26.33 | $26.73 | $26.54 | $24.75 | $24.58 | $25.01 | $24.83 | 16,727,069 | $16,727,069.00 |
| 02-28-2025 | $26.00 | $26.00 | $26.38 | $26.38 | $25.67 | $25.67 | $26.37 | $26.37 | 9,966,558 | $9,368,356.00 |
| 02-27-2025 | $26.10 | $26.10 | $26.47 | $26.47 | $25.88 | $25.88 | $26.10 | $26.10 | 7,292,406 | $7,292,406.00 |
| 02-26-2025 | $26.33 | $26.33 | $26.47 | $26.47 | $25.74 | $25.74 | $25.92 | $25.92 | 7,658,818 | $7,658,818.00 |