Stockscreener 앱 받기
32.25
1.93%
0.61
Halliburton Co 주식 (HAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $32.36 | $31.51 | $0.85 | 7,301,186.0 | +1.93% |
| 2026-07-30 | $31.70 | $30.98 | $0.72 | 8,230,448.0 | +1.44% |
| 2026-07-29 | $32.03 | $31.12 | $0.91 | 12,567,967.0 | -0.13% |
| 2026-07-28 | $32.23 | $31.20 | $1.03 | 13,363,035.0 | -2.80% |
| 2026-07-27 | $33.31 | $32.00 | $1.31 | 12,371,119.0 | -3.69% |
| 2026-07-24 | $33.74 | $32.90 | $0.84 | 12,698,766.0 | +1.99% |
| 2026-07-23 | $33.81 | $32.59 | $1.23 | 14,413,927.0 | -0.97% |
| 2026-07-22 | $33.81 | $32.66 | $1.15 | 19,457,938.0 | -0.48% |
| 2026-07-21 | $33.84 | $32.38 | $1.47 | 34,063,951.0 | -5.47% |
| 2026-07-20 | $35.92 | $35.09 | $0.835 | 14,936,991.0 | -0.31% |
| 2026-07-17 | $35.36 | $34.78 | $0.58 | 8,617,003.0 | +0.51% |
| 2026-07-16 | $35.54 | $34.82 | $0.72 | 8,730,174.0 | -0.60% |
| 2026-07-15 | $35.73 | $34.48 | $1.25 | 8,138,272.0 | -0.48% |
| 2026-07-14 | $36.20 | $34.91 | $1.30 | 8,649,655.0 | +0.60% |
| 2026-07-13 | $35.62 | $34.75 | $0.87 | 8,209,837.0 | +2.38% |
| 2026-07-10 | $34.54 | $34.12 | $0.415 | 6,575,832.0 | +0.79% |
| 2026-07-09 | $34.75 | $34.05 | $0.695 | 7,116,253.0 | -2.43% |
| 2026-07-08 | $35.11 | $33.80 | $1.31 | 17,332,608.0 | +3.49% |
| 2026-07-07 | $34.06 | $33.16 | $0.905 | 9,529,433.0 | +2.39% |
| 2026-07-06 | $33.60 | $32.86 | $0.74 | 8,580,440.0 | +0.12% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $36.20 | $30.98 | $5.22 | 267,282,292.0 | -5.01% |
| 2026-06 | $41.45 | $33.54 | $7.91 | 255,102,246.0 | -12.61% |
| 2026-05 | $43.59 | $38.55 | $5.04 | 213,438,734.0 | -8.16% |
| 2026-04 | $42.39 | $35.51 | $6.88 | 304,702,746.0 | +8.49% |
| 2026-03 | $41.18 | $33.48 | $7.70 | 408,965,699.0 | +8.31% |
| 2026-02 | $36.19 | $32.51 | $3.68 | 221,068,933.0 | +7.40% |
| 2026-01 | $35.55 | $28.21 | $7.34 | 341,098,460.0 | +18.61% |
Halliburton Co 주식 (HAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $29.66 | $26.04 | $3.62 | 206,727,592.0 | +8.66% |
| 2025-11 | $28.66 | $24.92 | $3.73 | 182,245,196.0 | -2.31% |
| 2025-10 | $27.65 | $21.46 | $6.19 | 326,298,055.0 | +9.11% |
| 2025-09 | $25.68 | $21.40 | $4.28 | 292,515,292.0 | +8.23% |
| 2025-08 | $22.86 | $20.39 | $2.47 | 223,199,469.0 | +1.47% |
| 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% |
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% |
4.00%
자본화:
|
볼륨(24시간):