Halliburton

HAL
🏛️ usa →
24.61
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 38.53 39.43 38.39 39.35 5.2M
2022-12-29 38.00 39.10 37.69 38.87 4.5M
2022-12-28 39.11 39.19 37.74 38.08 6.2M
2022-12-27 39.32 39.73 38.88 39.27 6.3M
2022-12-23 38.27 39.13 37.82 39.09 6.0M
2022-12-22 38.74 38.80 36.68 37.54 8.7M
2022-12-21 37.96 38.73 37.47 38.63 7.7M
2022-12-20 36.16 37.76 36.06 37.42 9.1M
2022-12-19 36.11 36.68 35.66 36.06 5.4M
2022-12-16 35.68 36.11 35.27 35.85 12.3M
2022-12-15 36.33 36.77 35.71 36.69 7.3M
2022-12-14 37.20 37.35 35.90 36.55 9.9M
2022-12-13 35.28 37.18 35.21 37.00 14.6M
2022-12-12 33.08 34.65 33.00 34.30 11.1M
2022-12-09 34.98 35.44 32.97 33.01 12.7M
2022-12-08 36.17 36.32 34.62 34.87 8.8M
2022-12-07 36.25 36.66 34.85 35.05 15.6M
2022-12-06 36.77 37.74 35.94 36.20 10.4M
2022-12-05 39.50 39.79 36.36 36.82 10.8M
2022-12-02 37.54 39.26 37.50 38.87 7.5M
2022-12-01 38.45 38.87 37.87 37.89 6.4M
2022-11-30 37.75 37.93 36.92 37.89 13.1M
2022-11-29 36.43 37.36 36.33 37.16 8.2M
2022-11-28 34.88 36.53 34.67 35.88 8.7M
2022-11-25 36.37 36.79 36.12 36.36 2.9M
2022-11-23 36.51 37.29 36.04 36.56 7.5M
2022-11-22 37.20 37.85 36.66 37.45 14.1M
2022-11-21 35.61 36.16 33.40 36.13 14.3M
2022-11-18 36.49 36.76 35.35 36.71 9.4M
2022-11-17 37.00 37.50 36.42 37.47 7.6M
2022-11-16 38.42 38.74 37.63 37.85 5.9M
2022-11-15 38.44 39.18 37.74 38.91 8.5M
2022-11-14 38.41 38.90 37.78 38.05 8.6M
2022-11-11 38.99 39.86 38.42 38.74 8.4M
2022-11-10 37.63 38.08 36.89 37.81 7.8M
2022-11-09 38.82 38.83 36.66 36.81 10.0M
2022-11-08 39.48 39.99 38.95 39.37 9.0M
2022-11-07 38.71 39.68 38.71 39.54 9.7M
2022-11-04 37.80 38.83 37.59 38.48 12.2M
2022-11-03 35.46 36.94 35.26 36.86 8.4M
2022-11-02 36.26 37.05 35.65 35.79 10.2M
2022-11-01 37.20 37.25 36.44 36.50 9.6M
2022-10-31 35.63 36.79 35.39 36.42 9.8M
2022-10-28 36.46 36.65 35.09 35.95 10.7M
2022-10-27 37.15 37.46 36.08 36.27 14.5M
2022-10-26 35.69 37.12 35.37 36.48 17.0M
2022-10-25 34.85 36.11 34.09 34.98 21.5M
2022-10-24 34.08 34.75 33.77 34.58 17.1M
2022-10-21 31.98 34.15 31.92 33.88 17.6M
2022-10-20 32.51 32.53 31.28 31.66 11.1M
2022-10-19 30.96 32.07 30.76 31.96 12.3M
2022-10-18 30.39 30.89 29.61 30.46 8.8M
2022-10-17 30.15 30.70 29.59 29.99 7.9M
2022-10-14 30.57 30.99 29.39 29.41 11.2M
2022-10-13 29.51 31.53 29.40 31.11 14.0M
2022-10-12 29.34 30.04 28.90 29.80 8.9M
2022-10-11 28.92 30.48 28.69 29.56 10.9M
2022-10-10 30.34 30.91 29.37 29.55 9.5M
2022-10-07 30.00 31.12 29.37 30.41 17.5M
2022-10-06 28.92 30.05 28.92 29.81 13.5M
2022-10-05 28.00 29.47 27.86 29.24 14.9M
2022-10-04 26.96 28.21 26.62 28.12 17.5M
2022-10-03 25.99 26.52 25.86 26.38 10.3M
2022-09-30 24.35 24.95 23.99 24.62 9.3M
2022-09-29 24.37 24.70 23.81 24.64 9.4M
2022-09-28 24.13 24.92 23.84 24.74 11.7M
2022-09-27 23.92 24.38 23.53 23.76 12.8M
2022-09-26 24.58 24.59 23.30 23.31 11.5M
2022-09-23 25.78 25.78 24.09 24.58 15.5M
2022-09-22 27.62 27.90 26.81 26.92 6.9M
2022-09-21 28.09 28.38 27.05 27.08 6.7M
2022-09-20 28.10 28.14 27.22 27.62 8.1M
2022-09-19 27.25 28.50 27.16 28.37 7.4M
2022-09-16 28.92 29.02 27.67 28.19 16.8M
2022-09-15 29.57 30.04 29.23 29.40 6.8M
2022-09-14 29.54 30.66 29.43 30.40 7.9M
2022-09-13 29.69 30.59 28.98 29.15 7.1M
2022-09-12 30.10 30.46 29.72 30.28 11.4M
2022-09-09 29.19 29.81 29.01 29.66 7.9M
2022-09-08 28.90 29.08 28.36 28.41 7.9M
2022-09-07 28.77 29.08 28.36 28.68 9.5M
2022-09-06 30.22 30.34 29.21 29.52 7.7M
2022-09-02 30.00 30.46 29.52 30.01 9.1M
2022-09-01 29.45 29.72 28.68 28.94 8.3M
2022-08-31 29.57 30.99 29.40 30.13 11.3M
2022-08-30 31.19 31.37 30.04 30.35 9.6M
2022-08-29 31.17 32.31 30.92 31.90 9.4M
2022-08-26 31.79 32.21 31.07 31.10 5.7M
2022-08-25 31.95 32.34 31.57 31.87 8.7M
2022-08-24 31.15 31.86 31.02 31.66 10.1M
2022-08-23 29.83 31.82 29.79 31.22 18.1M
2022-08-22 29.01 29.47 28.11 29.19 9.1M
2022-08-19 29.55 29.73 29.26 29.39 8.6M
2022-08-18 28.87 29.84 28.74 29.83 11.0M
2022-08-17 27.93 28.37 27.47 28.20 12.2M
2022-08-16 28.76 29.10 27.81 28.21 9.0M
2022-08-15 28.35 28.64 27.81 28.47 8.4M
2022-08-12 29.34 29.61 28.80 29.55 8.6M
2022-08-11 29.05 29.75 29.01 29.57 8.4M
2022-08-10 28.27 28.73 27.45 28.41 7.8M
2022-08-09 28.55 28.99 28.03 28.31 6.5M
2022-08-08 27.89 28.39 27.85 28.00 5.7M
2022-08-05 26.86 28.20 26.69 27.79 8.6M
2022-08-04 28.20 28.36 27.14 27.27 11.0M
2022-08-03 29.14 29.16 28.12 28.43 11.0M
2022-08-02 28.24 29.04 27.98 28.60 7.4M
2022-08-01 28.55 28.61 27.59 28.19 11.3M
2022-07-29 29.19 29.44 28.67 29.30 9.7M
2022-07-28 29.15 29.37 27.95 28.64 8.0M
2022-07-27 28.45 29.07 27.77 28.89 7.8M
2022-07-26 28.81 29.09 27.70 28.04 8.7M
2022-07-25 27.91 28.53 27.41 28.42 9.1M
2022-07-22 28.41 28.90 27.38 27.46 10.6M
2022-07-21 28.27 28.42 27.31 28.14 11.5M
2022-07-20 28.93 29.76 28.68 29.26 13.3M
2022-07-19 28.89 29.98 28.65 29.46 16.7M
2022-07-18 28.64 29.25 28.47 28.85 12.6M
2022-07-15 27.93 28.03 27.19 27.86 10.3M
2022-07-14 27.16 27.42 26.32 27.34 11.1M
2022-07-13 28.11 29.36 28.01 28.30 8.7M
2022-07-12 28.20 28.84 27.96 28.60 10.3M
2022-07-11 29.37 29.78 29.03 29.36 7.6M
2022-07-08 30.51 30.58 29.60 29.84 6.3M
2022-07-07 29.46 30.20 29.40 29.89 9.2M
2022-07-06 28.44 29.21 27.33 28.41 14.4M
2022-07-05 30.31 30.57 28.33 28.89 17.8M
2022-07-01 31.54 31.73 30.04 31.43 8.5M
2022-06-30 31.42 32.53 31.06 31.36 11.0M
2022-06-29 33.68 33.90 32.04 32.18 9.3M
2022-06-28 33.06 33.60 32.66 33.19 11.9M
2022-06-27 31.45 32.30 31.15 32.23 11.6M
2022-06-24 30.50 31.43 30.02 30.95 23.0M
2022-06-23 32.11 32.32 29.68 30.04 14.9M
2022-06-22 31.40 32.62 31.08 32.09 15.9M
2022-06-21 32.71 34.01 32.44 33.55 14.0M
2022-06-17 33.45 33.80 31.44 31.69 21.8M
2022-06-16 34.33 34.69 33.29 33.47 20.0M
2022-06-15 37.00 37.01 35.08 35.61 12.9M
2022-06-14 38.24 38.60 36.02 36.67 10.4M
2022-06-13 38.81 38.98 36.76 37.53 12.3M
2022-06-10 40.95 41.41 39.74 40.49 9.9M
2022-06-09 42.17 42.84 41.77 42.21 9.2M
2022-06-08 42.57 43.99 42.28 42.97 10.3M
2022-06-07 41.14 42.68 40.96 42.53 8.8M
2022-06-06 42.10 42.41 41.13 41.32 7.1M
2022-06-03 41.07 42.10 40.75 41.95 6.7M
2022-06-02 41.12 41.47 40.47 41.04 9.0M
2022-06-01 40.95 41.90 40.53 41.40 10.4M
2022-05-31 41.69 42.09 39.77 40.50 30.4M
2022-05-27 39.75 41.45 39.59 41.36 9.1M
2022-05-26 39.23 40.59 39.15 40.16 10.5M
2022-05-25 38.53 39.18 38.15 38.78 8.9M
2022-05-24 37.67 38.75 37.36 38.48 7.9M
2022-05-23 37.04 38.49 36.87 38.33 9.6M
2022-05-20 36.67 37.46 35.82 36.70 9.7M
2022-05-19 35.00 36.71 34.75 36.06 8.5M
2022-05-18 38.25 38.34 35.39 36.00 9.6M
2022-05-17 38.11 38.36 37.54 37.88 12.8M
2022-05-16 36.22 37.79 36.21 37.57 12.4M
2022-05-13 35.26 36.35 35.22 36.10 10.1M
2022-05-12 34.38 34.58 33.58 34.56 10.3M
2022-05-11 35.02 36.25 34.60 34.69 9.6M
2022-05-10 34.00 35.10 33.38 34.30 9.4M
2022-05-09 36.32 36.43 33.30 33.36 13.8M
2022-05-06 37.32 37.46 36.28 37.35 9.9M
2022-05-05 38.45 38.61 35.92 36.69 12.2M
2022-05-04 37.50 38.21 36.25 38.08 10.4M
2022-05-03 36.10 36.97 35.86 36.67 7.1M
2022-05-02 35.27 36.39 35.09 35.96 9.0M
2022-04-29 36.84 37.02 35.31 35.62 9.4M
2022-04-28 36.26 37.20 35.12 36.72 9.2M
2022-04-27 35.58 36.47 34.91 35.94 11.1M
2022-04-26 35.57 36.75 34.89 35.12 11.4M
2022-04-25 36.22 36.34 33.78 35.33 19.5M
2022-04-22 38.65 39.60 37.55 37.69 13.3M
2022-04-21 40.56 40.56 38.59 38.95 14.4M
2022-04-20 40.98 41.07 39.23 39.60 19.9M
2022-04-19 41.19 42.60 40.78 41.31 16.8M
2022-04-18 41.20 42.25 40.81 41.64 13.2M
2022-04-14 40.29 41.03 39.87 40.76 7.6M
2022-04-13 40.05 40.52 39.45 40.19 7.6M
2022-04-12 39.68 40.76 39.33 39.53 10.3M
2022-04-11 39.58 39.61 38.85 39.06 14.1M
2022-04-08 38.19 40.00 38.15 39.94 11.8M
2022-04-07 37.49 38.01 36.57 37.75 7.7M
2022-04-06 38.18 38.45 37.00 37.35 9.4M
2022-04-05 38.67 39.57 37.50 37.53 8.9M
2022-04-04 38.77 38.99 38.06 38.77 9.9M
2022-04-01 37.98 39.11 37.90 38.58 7.7M
2022-03-31 38.02 39.11 37.75 37.87 9.1M
2022-03-30 38.20 38.59 37.73 38.52 8.9M
2022-03-29 36.03 38.07 35.25 37.85 10.1M
2022-03-28 37.77 37.81 36.97 37.32 9.5M
2022-03-25 37.65 39.00 37.50 38.90 10.8M
2022-03-24 37.90 38.71 37.54 37.68 10.0M
2022-03-23 37.80 38.50 37.59 38.07 10.5M
2022-03-22 37.23 37.46 36.72 37.09 10.0M
2022-03-21 36.87 38.08 36.77 37.58 12.9M
2022-03-18 35.81 36.24 35.19 36.04 17.1M
2022-03-17 34.95 36.00 34.50 35.89 13.9M
2022-03-16 34.74 35.30 33.30 34.00 14.9M
2022-03-15 34.49 35.55 34.04 34.80 13.8M
2022-03-14 36.25 36.67 35.07 36.36 13.0M
2022-03-11 37.05 38.04 36.72 37.41 17.6M
2022-03-10 35.57 38.05 35.17 37.95 22.9M
2022-03-09 35.28 35.52 33.35 34.84 26.5M
2022-03-08 37.19 39.38 35.91 36.76 34.4M
2022-03-07 34.30 37.47 34.25 36.24 28.0M
2022-03-04 32.99 34.16 32.93 34.13 14.8M
2022-03-03 32.58 33.43 32.46 33.35 11.7M
2022-03-02 32.91 33.31 32.30 32.93 19.0M
2022-03-01 33.98 34.03 31.01 32.11 19.6M
2022-02-28 32.34 33.54 32.02 33.53 16.6M
2022-02-25 31.38 32.57 31.21 32.53 13.8M
2022-02-24 32.40 32.47 30.67 31.47 18.3M
2022-02-23 31.62 32.00 31.33 31.68 7.2M
2022-02-22 33.15 33.24 31.07 31.46 14.7M
2022-02-18 32.35 32.66 31.94 32.26 12.6M
2022-02-17 33.21 33.60 32.69 32.97 11.2M
2022-02-16 32.90 34.32 32.84 33.57 13.1M
2022-02-15 31.42 32.61 31.05 32.52 10.8M
2022-02-14 33.50 33.50 32.11 32.36 9.5M
2022-02-11 32.60 33.63 32.38 33.52 12.7M
2022-02-10 32.48 33.49 32.17 32.41 10.1M
2022-02-09 31.96 32.87 31.76 32.65 10.1M
2022-02-08 32.30 32.51 31.39 31.76 11.0M
2022-02-07 31.59 32.85 31.25 32.51 12.4M
2022-02-04 31.46 32.41 31.32 31.94 16.9M
2022-02-03 31.39 31.44 30.69 31.22 16.6M
2022-02-02 31.36 31.54 30.95 31.41 12.8M
2022-02-01 30.46 31.54 30.30 31.37 14.1M
2022-01-31 30.99 31.32 30.37 30.74 12.5M
2022-01-28 30.80 31.88 30.58 31.36 14.5M
2022-01-27 31.26 32.13 30.32 30.83 17.0M
2022-01-26 30.95 31.58 30.30 30.80 18.8M
2022-01-25 28.43 31.10 27.97 30.59 25.4M
2022-01-24 26.63 28.67 26.26 28.59 18.9M
2022-01-21 27.79 28.08 27.15 27.54 14.4M
2022-01-20 28.24 28.94 28.05 28.14 12.4M
2022-01-19 28.91 28.95 27.96 28.38 10.4M
2022-01-18 29.00 29.20 28.30 28.60 12.3M
2022-01-14 27.98 28.85 27.95 28.74 13.1M
2022-01-13 27.70 28.29 27.57 27.93 14.9M
2022-01-12 27.37 27.56 27.12 27.44 12.5M
2022-01-11 26.13 27.25 25.86 27.24 13.2M
2022-01-10 26.08 26.28 25.36 25.85 10.6M
2022-01-07 25.67 26.25 25.44 26.02 8.1M
2022-01-06 25.98 26.20 25.44 25.61 9.0M
2022-01-05 25.73 25.95 25.15 25.18 11.7M
2022-01-04 24.85 25.83 24.72 25.43 17.7M
2022-01-03 23.14 24.05 23.01 23.99 9.2M