21.88
price down icon2.04%   -0.455
pre-market  プレマーケット:  22.07   0.19   +0.87%
loading

Halliburton Co (HAL) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-26 $22.29 $21.76 $0.53 15,302,732.0 -2.04%
2025-08-25 $22.49 $22.01 $0.4754 7,160,458.0 +0.29%
2025-08-22 $22.43 $21.40 $1.03 12,523,692.0 +4.65%
2025-08-21 $21.38 $20.84 $0.545 8,195,477.0 +0.85%
2025-08-20 $21.31 $20.79 $0.5266 10,699,671.0 -0.05%
2025-08-19 $21.58 $20.92 $0.66 7,296,602.0 -1.03%
2025-08-18 $21.55 $20.95 $0.605 7,955,824.0 +0.99%
2025-08-15 $21.50 $21.12 $0.385 7,566,139.0 -1.08%
2025-08-14 $21.39 $20.57 $0.82 8,818,835.0 +0.71%
2025-08-13 $21.21 $20.77 $0.44 9,058,278.0 +1.10%
2025-08-12 $21.12 $20.53 $0.595 10,887,872.0 +2.29%
2025-08-11 $21.10 $20.39 $0.7094 8,957,685.0 -1.91%
2025-08-08 $21.34 $20.67 $0.675 11,667,918.0 +0.10%
2025-08-07 $21.79 $20.84 $0.945 10,927,538.0 -1.60%
2025-08-06 $22.21 $21.12 $1.09 15,916,708.0 -2.12%
2025-08-05 $21.95 $21.27 $0.685 10,781,918.0 +0.05%
2025-08-04 $21.86 $21.48 $0.38 12,078,496.0 +0.32%
2025-08-01 $22.24 $21.25 $0.99 18,937,788.0 -3.57%
2025-07-31 $22.75 $22.18 $0.57 13,984,729.0 +0.00%
2025-07-30 $23.00 $22.18 $0.815 22,407,906.0 -2.95%
2025-07-29 $23.17 $22.60 $0.57 18,968,906.0 +1.05%

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。

2025年のHalliburton Co (HAL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-08 $22.49 $20.39 $2.10 210,036,363.0 -2.32%
2025-07 $23.17 $20.09 $3.08 338,338,946.0 +9.91%
2025-06 $23.50 $19.52 $3.98 316,677,955.0 +4.03%
2025-05 $22.20 $19.22 $2.98 316,451,902.0 -1.16%
2025-04 $25.74 $18.72 $7.02 316,906,902.0 -21.88%
2025-03 $26.73 $23.42 $3.30 265,103,917.0 -3.79%
2025-02 $27.39 $25.16 $2.23 169,196,550.0 +1.35%
2025-01 $30.40 $25.82 $4.58 227,677,423.0 -4.30%

2024年のHalliburton Co (HAL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $32.08 $24.75 $7.33 167,652,368.0 -15.38%
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

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%
oil_gas_equipment_services TS
$36.11
price down icon 0.06%
oil_gas_equipment_services FTI
$36.25
price down icon 0.51%
oil_gas_equipment_services NOV
$12.87
price down icon 2.28%
$61.56
price down icon 0.68%
$24.40
price up icon 1.50%
大文字化:     |  ボリューム (24 時間):