Halliburton Company (HAL) Historical Stock Data
39.49 ↑0.66 (1.70%)
As of March 28, 2024, 3:42pm EST.
Historical Data
In the past 30 trading days, HAL is up 0.31% a day on average. There have been 16 days where Halliburton Company closed green and 14 days where HAL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 36.70 | 37.61 | ↑$0.91 (2.48%) | 36.65 | 37.66 | 10.04M |
2024-03-13 | 37.18 | 36.53 | ↓$0.65 (-1.75%) | 35.64 | 37.69 | 13.04M |
2024-03-12 | 36.83 | 36.75 | ↓$0.08 (-0.22%) | 36.51 | 37.02 | 6.19M |
2024-03-11 | 36.02 | 36.66 | ↑$0.64 (1.78%) | 35.62 | 36.77 | 6.56M |
2024-03-08 | 36.19 | 36.21 | ↑$0.02 (0.06%) | 35.79 | 36.44 | 5.60M |
2024-03-07 | 35.42 | 36.19 | ↑$0.77 (2.17%) | 35.38 | 36.37 | 6.57M |
2024-03-06 | 35.74 | 35.35 | ↓$0.39 (-1.09%) | 35.11 | 35.87 | 5.59M |
2024-03-05 | 34.99 | 35.18 | ↑$0.19 (0.54%) | 34.87 | 35.42 | 4.85M |
2024-03-04 | 35.57 | 35.18 | ↓$0.39 (-1.10%) | 35.15 | 35.78 | 5.97M |
2024-03-01 | 35.48 | 35.64 | ↑$0.16 (0.45%) | 35.45 | 36.25 | 5.70M |
2024-02-29 | 35.12 | 35.07 | ↓$0.05 (-0.14%) | 34.67 | 35.34 | 9.27M |
2024-02-28 | 34.90 | 34.95 | ↑$0.05 (0.14%) | 34.62 | 35.33 | 5.56M |
2024-02-27 | 35.33 | 34.96 | ↓$0.37 (-1.05%) | 34.80 | 35.44 | 5.95M |
2024-02-26 | 35.00 | 34.91 | ↓$0.09 (-0.26%) | 34.66 | 35.31 | 5.08M |
2024-02-23 | 34.90 | 35.21 | ↑$0.31 (0.89%) | 34.50 | 35.30 | 6.49M |
2024-02-22 | 34.93 | 35.30 | ↑$0.37 (1.06%) | 34.85 | 35.59 | 6.45M |
2024-02-21 | 35.27 | 35.13 | ↓$0.14 (-0.40%) | 34.77 | 35.57 | 6.19M |
2024-02-20 | 35.16 | 35.13 | ↓$0.03 (-0.09%) | 34.96 | 35.58 | 7.91M |
2024-02-16 | 35.44 | 35.31 | ↓$0.13 (-0.37%) | 34.91 | 35.70 | 7.26M |
2024-02-15 | 34.24 | 35.34 | ↑$1.10 (3.21%) | 34.20 | 35.60 | 9.21M |
2024-02-14 | 34.35 | 34.20 | ↓$0.15 (-0.44%) | 34.04 | 34.61 | 6.58M |
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...