ストックスクリーナーアプリを入手
29.82
2.53%
0.725
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 |
|---|---|---|---|---|---|
| 2024-09-19 | $30.03 | $29.50 | $0.525 | 2,792,361.0 | +2.49% |
| 2024-09-18 | $29.60 | $28.93 | $0.665 | 6,270,218.0 | -0.68% |
| 2024-09-17 | $29.40 | $28.43 | $0.975 | 9,874,219.0 | +3.13% |
| 2024-09-16 | $28.47 | $28.00 | $0.47 | 10,086,049.0 | +1.94% |
| 2024-09-13 | $28.43 | $27.67 | $0.765 | 8,842,896.0 | -0.54% |
| 2024-09-12 | $28.20 | $27.54 | $0.66 | 14,373,146.0 | +0.18% |
| 2024-09-11 | $28.39 | $27.52 | $0.865 | 10,741,809.0 | -1.20% |
| 2024-09-10 | $28.82 | $27.96 | $0.86 | 7,178,293.0 | -1.29% |
| 2024-09-09 | $29.05 | $28.55 | $0.4989 | 7,796,076.0 | +0.31% |
| 2024-09-06 | $29.39 | $28.43 | $0.96 | 9,012,132.0 | -1.65% |
| 2024-09-05 | $29.75 | $28.99 | $0.76 | 7,585,153.0 | -1.19% |
| 2024-09-04 | $30.21 | $29.21 | $1.00 | 9,098,783.0 | -1.44% |
| 2024-09-03 | $30.68 | $29.78 | $0.90 | 10,086,361.0 | -3.99% |
| 2024-08-30 | $31.27 | $30.75 | $0.52 | 10,445,388.0 | -0.92% |
| 2024-08-29 | $31.55 | $30.83 | $0.7144 | 5,096,461.0 | +1.23% |
| 2024-08-28 | $31.28 | $30.82 | $0.46 | 5,884,916.0 | -1.96% |
| 2024-08-27 | $31.94 | $31.27 | $0.67 | 5,591,316.0 | -0.78% |
| 2024-08-26 | $32.45 | $31.67 | $0.7801 | 4,749,854.0 | +0.35% |
| 2024-08-23 | $31.95 | $31.36 | $0.59 | 5,325,014.0 | +1.96% |
| 2024-08-22 | $31.32 | $31.03 | $0.29 | 4,767,722.0 | -0.19% |
| 2024-08-21 | $31.59 | $30.95 | $0.635 | 6,065,280.0 | +0.42% |
| 2024-08-20 | $31.76 | $31.05 | $0.71 | 6,145,176.0 | -2.42% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $30.68 | $27.52 | $3.16 | 113,737,496.0 | -4.07% |
| 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% |
5.62%
大文字化:
|
ボリューム (24 時間):