HAL - HALLIBURTON CO
25.07
0.730 2.912%
Share volume: 9,783,138
Last Updated: 03-14-2025
Petroleum And Natural Gas/Misc. Oil & Gas Field Services:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$24.34
0.73
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $24.60 | $24.60 | $25.15 | $25.15 | $24.41 | $24.41 | $25.07 | $25.07 | 9,783,138 | $9,783,138.00 |
| 03-13-2025 | $24.69 | $24.69 | $25.22 | $25.22 | $24.21 | $24.21 | $24.34 | $24.34 | 9,997,358 | $9,997,358.00 |
| 03-12-2025 | $24.69 | $24.69 | $25.01 | $25.01 | $24.48 | $24.48 | $24.71 | $24.71 | 7,737,242 | $7,737,242.00 |
| 03-11-2025 | $24.93 | $24.93 | $25.06 | $25.06 | $24.48 | $24.48 | $24.66 | $24.66 | 12,843,277 | $12,843,277.00 |
| 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 |