20.57
price down icon0.34%   -0.07
after-market 시간 외 거래: 20.58 0.010 +0.05%
loading

Halliburton Co 주식 (HAL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-27 $20.82 $20.38 $0.445 12,368,143.0 -0.34%
2025-06-26 $20.85 $20.29 $0.56 9,814,966.0 +1.88%
2025-06-25 $20.76 $20.16 $0.5999 14,312,232.0 -2.50%
2025-06-24 $21.08 $20.30 $0.78 19,632,608.0 +0.05%
2025-06-23 $22.45 $20.70 $1.75 22,791,446.0 -6.78%
2025-06-20 $22.53 $22.03 $0.5017 22,502,245.0 +0.00%
2025-06-18 $23.21 $22.19 $1.02 15,889,238.0 -3.17%
2025-06-17 $23.50 $22.96 $0.54 20,178,138.0 +0.44%
2025-06-16 $23.38 $22.44 $0.94 22,985,813.0 -1.21%
2025-06-13 $23.27 $22.41 $0.8549 22,794,294.0 +5.51%
2025-06-12 $22.04 $21.68 $0.365 9,106,516.0 -0.95%
2025-06-11 $22.28 $21.61 $0.6699 11,996,328.0 +2.02%
2025-06-10 $22.05 $21.20 $0.85 17,761,679.0 +3.57%
2025-06-09 $21.16 $20.52 $0.64 15,046,966.0 +2.34%
2025-06-06 $20.68 $20.24 $0.435 9,097,931.0 +2.86%
2025-06-05 $20.24 $19.90 $0.34 11,471,589.0 -0.30%
2025-06-04 $20.59 $19.84 $0.755 13,243,760.0 -2.06%
2025-06-03 $20.67 $19.64 $1.03 16,934,925.0 +2.10%
2025-06-02 $20.14 $19.52 $0.615 15,249,996.0 +2.14%
2025-05-30 $19.92 $19.44 $0.48 34,027,183.0 -2.44%
2025-05-29 $20.12 $19.74 $0.38 14,718,382.0 +1.11%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $23.50 $19.52 $3.98 315,546,956.0 +5.00%
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

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

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%
oil_gas_equipment_services TS
$36.91
price up icon 1.15%
oil_gas_equipment_services FTI
$34.54
price down icon 1.14%
oil_gas_equipment_services NOV
$12.73
price down icon 2.08%
oil_gas_equipment_services CHX
$24.96
price up icon 0.40%
$25.00
price down icon 0.87%
자본화:     |  볼륨(24시간):