31.87
price up icon2.21%   0.69
after-market 시간 외 거래: 31.95 0.08 +0.25%
loading

Halliburton Co 주식 (HAL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $32.29 $31.30 $0.99 11,135,993.0 +2.21%
2024-11-20 $31.25 $30.45 $0.805 9,374,015.0 +2.33%
2024-11-19 $30.75 $29.98 $0.77 9,142,905.0 +0.07%
2024-11-18 $30.67 $30.01 $0.6583 8,691,191.0 +2.56%
2024-11-15 $30.77 $29.62 $1.14 8,785,047.0 -1.39%
2024-11-14 $30.53 $30.02 $0.515 8,954,689.0 -0.26%
2024-11-13 $30.75 $29.46 $1.29 11,088,474.0 +0.00%
2024-11-12 $30.66 $30.09 $0.57 8,664,291.0 +0.20%
2024-11-11 $30.23 $28.98 $1.25 9,700,614.0 +3.08%
2024-11-08 $29.76 $28.88 $0.88 9,589,766.0 -1.08%
2024-11-07 $30.00 $28.81 $1.19 15,613,463.0 -3.11%
2024-11-06 $30.76 $29.66 $1.10 21,847,885.0 +6.91%
2024-11-05 $28.68 $28.11 $0.565 9,334,972.0 +1.42%
2024-11-04 $28.29 $27.81 $0.48 7,992,372.0 +1.63%
2024-11-01 $28.14 $27.60 $0.535 7,743,832.0 -0.22%
2024-10-31 $28.04 $27.73 $0.3162 6,889,062.0 +0.18%
2024-10-30 $28.10 $27.56 $0.54 6,916,167.0 +0.62%
2024-10-29 $28.00 $27.40 $0.6049 8,050,847.0 -1.33%
2024-10-28 $27.94 $27.26 $0.68 7,126,502.0 -1.27%
2024-10-25 $28.39 $27.94 $0.45 8,978,413.0 +1.44%
2024-10-24 $27.99 $27.51 $0.48 8,740,037.0 +0.14%
2024-10-23 $28.29 $27.64 $0.655 7,281,983.0 -1.52%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $32.29 $27.60 $4.69 168,795,502.0 +14.89%
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%

Halliburton Co 주식 (HAL) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $39.79 $32.97 $6.82 186,537,029.0 +3.85%
2022-11 $39.99 $33.40 $6.59 194,360,600.0 +4.04%
2022-10 $37.46 $25.86 $11.60 276,590,469.0 +47.93%
2022-09 $30.66 $23.30 $7.36 198,984,723.0 -18.29%
2022-08 $32.34 $26.69 $5.65 217,606,059.0 +2.83%
2022-07 $31.73 $26.32 $5.41 200,472,291.0 -6.57%
2022-06 $43.99 $29.68 $14.31 250,344,284.0 -22.57%
2022-05 $42.09 $33.30 $8.79 230,280,729.0 +13.70%
2022-04 $42.60 $33.78 $8.82 233,074,016.0 -5.94%
2022-03 $39.38 $31.01 $8.37 358,874,189.0 +12.94%
2022-02 $34.32 $30.30 $4.02 244,300,122.0 +9.08%
2022-01 $32.13 $23.01 $9.12 273,707,221.0 +34.41%
oil_gas_equipment_services TS
$37.00
price down icon 0.03%
oil_gas_equipment_services FTI
$30.02
price up icon 3.52%
oil_gas_equipment_services BKR
$44.88
price up icon 1.29%
oil_gas_equipment_services NOV
$16.40
price up icon 0.86%
$85.32
price up icon 3.51%
자본화:     |  볼륨(24시간):