Halliburton Company (HAL) Historical Stock Data
38.54 ↓0.18 (-0.46%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HAL is down -0.08% a day on average. There have been 15 days where Halliburton Company closed green and 15 days where HAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 38.63 | 38.54 | ↓$0.09 (-0.23%) | 38.30 | 38.88 | 5.06M |
| 2024-04-25 | 38.67 | 38.72 | ↑$0.05 (0.13%) | 38.18 | 38.91 | 6.08M |
| 2024-04-24 | 38.30 | 38.72 | ↑$0.42 (1.10%) | 38.01 | 39.25 | 7.78M |
| 2024-04-23 | 39.25 | 38.59 | ↓$0.66 (-1.68%) | 38.02 | 39.37 | 9.38M |
| 2024-04-22 | 38.74 | 38.72 | ↓$0.02 (-0.05%) | 38.15 | 39.25 | 6.65M |
| 2024-04-19 | 38.22 | 39.08 | ↑$0.86 (2.25%) | 38.04 | 39.22 | 6.63M |
| 2024-04-18 | 38.55 | 38.65 | ↑$0.10 (0.26%) | 38.45 | 39.29 | 6.81M |
| 2024-04-17 | 38.39 | 38.04 | ↓$0.35 (-0.91%) | 37.87 | 38.83 | 4.70M |
| 2024-04-16 | 38.89 | 38.44 | ↓$0.45 (-1.16%) | 38.10 | 39.09 | 6.35M |
| 2024-04-15 | 39.93 | 39.10 | ↓$0.83 (-2.08%) | 39.09 | 40.17 | 5.38M |
| 2024-04-12 | 41.22 | 39.67 | ↓$1.55 (-3.76%) | 39.56 | 41.55 | 7.88M |
| 2024-04-11 | 41.25 | 40.94 | ↓$0.31 (-0.75%) | 40.29 | 41.28 | 4.35M |
| 2024-04-10 | 40.85 | 41.11 | ↑$0.26 (0.64%) | 40.55 | 41.38 | 5.47M |
| 2024-04-09 | 41.20 | 40.98 | ↓$0.22 (-0.53%) | 40.60 | 41.35 | 4.20M |
| 2024-04-08 | 41.45 | 40.96 | ↓$0.49 (-1.18%) | 40.96 | 41.56 | 5.98M |
| 2024-04-05 | 40.85 | 41.24 | ↑$0.39 (0.95%) | 40.64 | 41.44 | 4.63M |
| 2024-04-04 | 41.00 | 40.65 | ↓$0.35 (-0.85%) | 40.50 | 41.21 | 5.67M |
| 2024-04-03 | 40.19 | 40.84 | ↑$0.65 (1.62%) | 40.06 | 40.94 | 5.70M |
| 2024-04-02 | 40.28 | 39.91 | ↓$0.37 (-0.92%) | 39.52 | 40.44 | 5.72M |
| 2024-04-01 | 39.62 | 39.93 | ↑$0.31 (0.78%) | 39.09 | 40.06 | 5.01M |
| 2024-03-28 | 39.13 | 39.42 | ↑$0.29 (0.74%) | 39.13 | 39.60 | 5.83M |
| 2024-03-27 | 38.23 | 38.83 | ↑$0.60 (1.57%) | 38.15 | 38.85 | 3.54M |
| 2024-03-26 | 38.91 | 38.31 | ↓$0.59 (-1.53%) | 38.28 | 39.06 | 4.41M |
| 2024-03-25 | 38.70 | 38.82 | ↑$0.12 (0.31%) | 38.50 | 39.23 | 6.02M |
| 2024-03-22 | 38.50 | 38.39 | ↓$0.11 (-0.29%) | 38.13 | 38.88 | 5.01M |
| 2024-03-21 | 38.28 | 38.46 | ↑$0.18 (0.47%) | 38.13 | 38.65 | 5.62M |
| 2024-03-20 | 38.19 | 38.22 | ↑$0.03 (0.08%) | 37.82 | 38.45 | 5.71M |
| 2024-03-19 | 37.70 | 38.47 | ↑$0.77 (2.04%) | 37.69 | 38.48 | 5.65M |
| 2024-03-18 | 37.80 | 37.71 | ↓$0.09 (-0.24%) | 37.60 | 38.11 | 5.54M |
| 2024-03-15 | 37.40 | 37.73 | ↑$0.33 (0.88%) | 37.40 | 38.15 | 14.42M |
Create an account or log in to view more rows.
$HAL Nope
$HAL nice
$HAL I don't know shit
but I know I'm holdin till I at least triple up
$HAL you wanna be a successful trader close your trades green
$HAL NOT SELLING.
$HAL man this will be good in coming weeks
$HAL here to raid
$HAL shaking weak hands that’s all
$HAL Buying again tomorrow.
$HAL Dumping started...
Get out while you can...