20.52
price up icon2.86%   0.57
 
loading

Halliburton Co 주식 (HAL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-05-28 $20.34 $19.82 $0.5199 20,207,553.0 -0.55%
2025-05-27 $20.10 $19.71 $0.39 18,405,211.0 +0.30%
2025-05-23 $19.96 $19.42 $0.54 8,116,282.0 -0.25%
2025-05-22 $20.07 $19.38 $0.685 10,704,834.0 +0.30%
2025-05-21 $20.46 $19.86 $0.595 14,225,514.0 -2.83%
2025-05-20 $20.97 $20.43 $0.535 9,811,892.0 -1.87%
2025-05-19 $21.09 $20.72 $0.3665 10,083,152.0 -1.79%
2025-05-16 $21.28 $20.84 $0.44 12,852,354.0 +1.00%
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%

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 $20.68 $19.52 $1.15 75,096,132.0 +4.75%
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
$34.66
price up icon 0.29%
oil_gas_equipment_services FTI
$32.52
price up icon 2.33%
oil_gas_equipment_services CHX
$24.85
price up icon 2.26%
oil_gas_equipment_services NOV
$12.62
price up icon 2.77%
$26.41
price up icon 2.96%
자본화:     |  볼륨(24시간):