Stockscreener 앱 받기
21.24
1.00%
0.2041
Halliburton Co 주식 (HAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $21.28 | $20.84 | $0.44 | 7,202,457.0 | +0.97% |
| 2025-05-15 | $21.07 | $20.40 | $0.67 | 14,683,494.0 | -0.89% |
| 2025-05-14 | $21.48 | $21.08 | $0.395 | 8,342,941.0 | -0.38% |
| 2025-05-13 | $21.52 | $21.24 | $0.28 | 10,427,797.0 | +0.28% |
| 2025-05-12 | $22.20 | $21.04 | $1.16 | 15,474,938.0 | +4.37% |
| 2025-05-09 | $20.69 | $20.19 | $0.50 | 11,805,383.0 | +0.59% |
| 2025-05-08 | $20.46 | $19.58 | $0.88 | 20,526,630.0 | +4.55% |
| 2025-05-07 | $19.63 | $19.22 | $0.41 | 19,324,685.0 | -0.41% |
| 2025-05-06 | $20.11 | $19.36 | $0.755 | 16,503,395.0 | -2.11% |
| 2025-05-05 | $20.43 | $19.84 | $0.59 | 14,432,266.0 | -3.59% |
| 2025-05-02 | $20.65 | $19.86 | $0.785 | 11,290,881.0 | +3.36% |
| 2025-05-01 | $20.35 | $19.69 | $0.66 | 20,487,135.0 | +0.55% |
| 2025-04-30 | $20.16 | $19.59 | $0.57 | 15,039,373.0 | -3.36% |
| 2025-04-29 | $20.64 | $20.18 | $0.46 | 11,097,480.0 | -0.68% |
| 2025-04-28 | $21.04 | $20.48 | $0.565 | 9,443,107.0 | -0.96% |
| 2025-04-25 | $21.09 | $20.57 | $0.53 | 11,002,428.0 | -1.70% |
| 2025-04-24 | $21.34 | $20.64 | $0.695 | 14,233,528.0 | +2.91% |
| 2025-04-23 | $21.58 | $20.26 | $1.32 | 22,484,207.0 | -0.43% |
| 2025-04-22 | $21.00 | $19.75 | $1.25 | 29,340,653.0 | -5.57% |
| 2025-04-21 | $22.11 | $21.64 | $0.475 | 14,155,270.0 | -2.71% |
| 2025-04-17 | $22.68 | $21.77 | $0.91 | 18,167,244.0 | +5.13% |
| 2025-04-16 | $21.89 | $21.19 | $0.695 | 10,743,520.0 | +0.85% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $22.20 | $19.22 | $2.98 | 170,502,002.0 | +7.19% |
| 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% |
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% |
0.43%
자본화:
|
볼륨(24시간):