ストックスクリーナーアプリを入手
25.97
0.78%
0.20
Halliburton Co (HAL) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $26.28 | $25.51 | $0.77 | 15,149,726.0 | +0.78% |
| 2024-12-19 | $26.62 | $24.75 | $1.88 | 12,866,535.0 | -1.45% |
| 2024-12-18 | $27.30 | $26.11 | $1.19 | 10,743,582.0 | -3.82% |
| 2024-12-17 | $27.64 | $27.04 | $0.605 | 12,511,822.0 | -2.44% |
| 2024-12-16 | $28.61 | $27.82 | $0.79 | 8,125,681.0 | -2.82% |
| 2024-12-13 | $29.07 | $28.50 | $0.5684 | 6,281,452.0 | -0.73% |
| 2024-12-12 | $29.27 | $28.63 | $0.64 | 6,379,444.0 | -1.06% |
| 2024-12-11 | $29.54 | $28.72 | $0.815 | 9,800,291.0 | +0.45% |
| 2024-12-10 | $29.50 | $28.55 | $0.95 | 6,661,259.0 | -0.03% |
| 2024-12-09 | $29.44 | $28.71 | $0.7301 | 7,606,419.0 | +1.04% |
| 2024-12-06 | $29.99 | $28.75 | $1.24 | 10,069,310.0 | -4.13% |
| 2024-12-05 | $30.86 | $29.98 | $0.875 | 7,606,414.0 | -1.90% |
| 2024-12-04 | $31.62 | $30.43 | $1.20 | 7,353,837.0 | -3.53% |
| 2024-12-03 | $32.01 | $31.30 | $0.70 | 7,110,876.0 | +0.51% |
| 2024-12-02 | $32.08 | $31.25 | $0.83 | 6,709,481.0 | -0.94% |
| 2024-11-29 | $32.17 | $31.67 | $0.50 | 3,218,521.0 | -0.06% |
| 2024-11-27 | $32.56 | $31.82 | $0.74 | 7,747,151.0 | +0.22% |
| 2024-11-26 | $32.09 | $31.46 | $0.625 | 10,952,792.0 | -0.56% |
| 2024-11-25 | $32.57 | $31.56 | $1.01 | 12,415,054.0 | +0.16% |
| 2024-11-22 | $32.40 | $31.66 | $0.74 | 9,284,071.0 | +0.22% |
Halliburton Co (HAL) 株の年ごとの株価履歴
この詳細な分析では、Halliburton Co株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はHAL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Halliburton Co株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のHalliburton Co (HAL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $32.08 | $24.75 | $7.33 | 150,125,855.0 | -18.49% |
| 2024-11 | $32.57 | $27.60 | $4.97 | 201,277,098.0 | +14.85% |
| 2024-10 | $31.43 | $27.26 | $4.16 | 200,051,731.0 | -4.51% |
| 2024-09 | $30.71 | $27.52 | $3.19 | 203,654,122.0 | -6.56% |
| 2024-08 | $34.62 | $30.30 | $4.31 | 151,569,833.0 | -10.35% |
| 2024-07 | $37.08 | $32.60 | $4.48 | 187,570,626.0 | +2.66% |
| 2024-06 | $36.71 | $32.60 | $4.11 | 196,700,187.0 | -7.96% |
| 2024-05 | $38.34 | $35.68 | $2.66 | 111,462,483.0 | -2.05% |
| 2024-04 | $41.56 | $37.43 | $4.13 | 126,115,505.0 | -4.95% |
| 2024-03 | $39.60 | $34.87 | $4.73 | 133,918,654.0 | +12.40% |
| 2024-02 | $36.14 | $33.79 | $2.35 | 135,570,084.0 | -1.63% |
| 2024-01 | $37.86 | $32.84 | $5.02 | 185,376,925.0 | -1.38% |
2023年のHalliburton Co (HAL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $38.16 | $33.79 | $4.37 | 136,923,986.0 | -2.38% |
| 2023-11 | $41.06 | $36.47 | $4.59 | 123,746,999.0 | -5.87% |
| 2023-10 | $43.85 | $37.86 | $5.99 | 162,501,703.0 | -2.86% |
| 2023-09 | $43.15 | $39.08 | $4.07 | 132,856,318.0 | +4.87% |
| 2023-08 | $41.08 | $37.69 | $3.39 | 147,325,313.0 | -1.18% |
| 2023-07 | $39.23 | $32.35 | $6.88 | 193,688,865.0 | +18.46% |
| 2023-06 | $33.62 | $28.73 | $4.89 | 184,737,055.0 | +15.15% |
| 2023-05 | $32.85 | $27.84 | $5.01 | 222,066,942.0 | -12.52% |
| 2023-04 | $34.82 | $30.79 | $4.03 | 182,795,492.0 | +3.51% |
| 2023-03 | $39.05 | $28.58 | $10.48 | 227,097,057.0 | -12.67% |
| 2023-02 | $41.17 | $35.28 | $5.89 | 166,684,563.0 | -12.11% |
| 2023-01 | $43.42 | $36.89 | $6.53 | 187,947,096.0 | +4.75% |
2022年のHalliburton Co (HAL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $39.79 | $32.97 | $6.82 | 186,537,029.0 | +3.85% |
| 2022-11 | $39.99 | $33.40 | $6.59 | 194,360,600.0 | +4.04% |
| 2022-10 | $37.46 | $25.86 | $11.60 | 276,590,469.0 | +47.93% |
| 2022-09 | $30.66 | $23.30 | $7.36 | 198,984,723.0 | -18.29% |
| 2022-08 | $32.34 | $26.69 | $5.65 | 217,606,059.0 | +2.83% |
| 2022-07 | $31.73 | $26.32 | $5.41 | 200,472,291.0 | -6.57% |
| 2022-06 | $43.99 | $29.68 | $14.31 | 250,344,284.0 | -22.57% |
| 2022-05 | $42.09 | $33.30 | $8.79 | 230,280,729.0 | +13.70% |
| 2022-04 | $42.60 | $33.78 | $8.82 | 233,074,016.0 | -5.94% |
| 2022-03 | $39.38 | $31.01 | $8.37 | 358,874,189.0 | +12.94% |
| 2022-02 | $34.32 | $30.30 | $4.02 | 244,300,122.0 | +9.08% |
| 2022-01 | $32.13 | $23.01 | $9.12 | 273,707,221.0 | +34.41% |
0.79%
0.54%
大文字化:
|
ボリューム (24 時間):