Stockscreener 앱 받기
19.98
10.76%
-2.41
시간 외 거래:
20.10
0.12
+0.60%
Halliburton Co 주식 (HAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $21.77 | $19.59 | $2.18 | 21,914,486.0 | -10.76% |
| 2025-04-03 | $24.18 | $22.35 | $1.83 | 20,850,096.0 | -12.88% |
| 2025-04-02 | $25.74 | $25.01 | $0.73 | 6,696,959.0 | +0.59% |
| 2025-04-01 | $25.64 | $25.07 | $0.58 | 7,742,302.0 | +0.71% |
| 2025-03-31 | $25.51 | $24.83 | $0.6842 | 11,027,969.0 | +1.20% |
| 2025-03-28 | $25.56 | $24.93 | $0.635 | 6,908,659.0 | -1.07% |
| 2025-03-27 | $25.79 | $25.27 | $0.525 | 9,781,612.0 | -1.40% |
| 2025-03-26 | $26.24 | $25.64 | $0.60 | 7,934,130.0 | +0.04% |
| 2025-03-25 | $26.07 | $25.54 | $0.53 | 8,846,724.0 | +0.35% |
| 2025-03-24 | $25.68 | $24.95 | $0.73 | 15,791,922.0 | +3.48% |
| 2025-03-21 | $25.00 | $24.52 | $0.49 | 53,548,725.0 | -1.00% |
| 2025-03-20 | $25.34 | $24.72 | $0.62 | 16,068,431.0 | -0.36% |
| 2025-03-19 | $25.43 | $25.03 | $0.40 | 9,189,390.0 | +0.32% |
| 2025-03-18 | $25.48 | $24.62 | $0.855 | 11,857,697.0 | -0.87% |
| 2025-03-17 | $25.39 | $25.07 | $0.32 | 8,200,750.0 | +0.60% |
| 2025-03-14 | $25.14 | $24.41 | $0.735 | 9,573,550.0 | +3.00% |
| 2025-03-13 | $25.22 | $24.20 | $1.02 | 9,496,668.0 | -1.50% |
| 2025-03-12 | $25.01 | $24.48 | $0.535 | 7,561,330.0 | +0.20% |
| 2025-03-11 | $25.06 | $24.48 | $0.5849 | 11,939,265.0 | -0.92% |
| 2025-03-10 | $25.43 | $24.70 | $0.73 | 10,603,088.0 | -0.44% |
| 2025-03-07 | $25.50 | $24.57 | $0.9274 | 17,020,542.0 | +2.25% |
| 2025-03-06 | $24.61 | $24.00 | $0.615 | 8,505,945.0 | +1.07% |
Halliburton Co 주식 (HAL) 연도별 가격 이력
이 심층 분석에서는 Halliburton Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HAL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Halliburton Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Halliburton Co 주식 (HAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $25.74 | $19.59 | $6.15 | 79,118,329.0 | -21.25% |
| 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% |
Halliburton Co 주식 (HAL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Halliburton Co 주식 (HAL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
7.60%
자본화:
|
볼륨(24시간):