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
2023-12-29 36.35 36.45 35.99 36.15 4.8M
2023-12-28 36.45 36.64 36.14 36.21 4.2M
2023-12-27 36.98 37.21 36.58 36.66 4.3M
2023-12-26 37.12 37.40 36.85 37.05 3.6M
2023-12-22 36.86 37.11 36.51 36.59 3.6M
2023-12-21 36.50 36.75 36.23 36.64 4.3M
2023-12-20 36.90 37.54 36.40 36.46 6.7M
2023-12-19 36.43 36.95 36.27 36.82 5.8M
2023-12-18 36.66 37.03 36.20 36.21 6.8M
2023-12-15 35.47 35.99 35.04 35.82 15.7M
2023-12-14 35.31 35.96 35.13 35.89 8.9M
2023-12-13 34.61 34.80 34.02 34.69 6.3M
2023-12-12 34.20 34.58 33.79 34.44 8.4M
2023-12-11 34.86 35.44 34.74 34.77 6.8M
2023-12-08 34.75 35.16 34.40 34.93 6.5M
2023-12-07 35.03 35.26 34.00 34.42 11.2M
2023-12-06 35.89 36.22 34.79 34.86 10.2M
2023-12-05 37.22 37.30 36.20 36.33 7.1M
2023-12-04 37.28 37.71 36.82 37.37 6.1M
2023-12-01 37.07 38.16 36.81 37.71 6.7M
2023-11-30 37.77 38.38 36.70 37.03 13.8M
2023-11-29 37.70 37.77 36.98 37.30 5.8M
2023-11-28 37.78 37.88 37.33 37.52 6.1M
2023-11-27 37.97 38.09 37.27 37.69 7.7M
2023-11-24 37.93 38.55 37.91 38.06 2.3M
2023-11-22 37.14 37.96 36.80 37.89 4.8M
2023-11-21 37.83 38.45 37.71 38.21 4.3M
2023-11-20 38.27 38.58 38.05 38.20 6.1M
2023-11-17 37.69 38.28 37.54 37.99 6.2M
2023-11-16 37.89 38.27 36.47 37.18 8.2M
2023-11-15 39.16 39.34 38.28 38.44 6.7M
2023-11-14 38.88 39.41 38.52 39.18 5.5M
2023-11-13 38.38 38.92 38.17 38.66 3.6M
2023-11-10 38.24 38.53 37.88 38.29 4.3M
2023-11-09 37.94 38.31 37.66 37.80 4.7M
2023-11-08 37.70 38.41 37.65 37.79 7.0M
2023-11-07 38.68 38.90 37.82 37.95 6.6M
2023-11-06 40.57 40.64 39.42 39.52 5.4M
2023-11-03 40.42 41.07 40.21 40.29 4.7M
2023-11-02 39.48 40.65 39.39 40.59 5.4M
2023-11-01 39.59 40.08 39.20 39.42 5.0M
2023-10-31 39.34 39.79 38.92 39.34 6.4M
2023-10-30 39.79 39.98 38.85 39.42 6.8M
2023-10-27 39.65 39.81 38.92 39.60 7.4M
2023-10-26 39.81 39.91 38.89 39.45 8.5M
2023-10-25 40.39 40.65 39.16 40.38 9.0M
2023-10-24 41.03 41.60 39.85 40.23 10.1M
2023-10-23 42.11 42.15 41.36 41.65 7.8M
2023-10-20 42.94 43.34 41.20 42.11 9.4M
2023-10-19 42.70 43.83 42.31 43.26 7.7M
2023-10-18 43.36 43.85 42.81 43.13 8.3M
2023-10-17 42.28 43.43 42.21 43.04 6.3M
2023-10-16 42.87 42.88 41.99 42.36 6.0M
2023-10-13 42.50 43.28 42.08 42.43 7.4M
2023-10-12 42.07 42.37 41.29 41.73 6.0M
2023-10-11 40.85 41.69 40.61 41.64 6.1M
2023-10-10 41.23 41.72 41.10 41.15 6.0M
2023-10-09 40.00 41.54 39.87 41.31 9.9M
2023-10-06 38.16 39.11 37.94 38.69 5.6M
2023-10-05 38.03 38.66 37.86 38.06 5.5M
2023-10-04 39.35 39.59 38.08 38.27 8.7M
2023-10-03 39.39 40.11 39.33 40.06 7.3M
2023-10-02 40.42 40.61 39.32 39.77 6.6M
2023-09-29 41.65 41.72 40.19 40.50 8.5M
2023-09-28 41.87 42.42 41.62 41.79 5.2M
2023-09-27 41.43 42.37 41.13 42.03 5.8M
2023-09-26 40.52 41.24 40.46 40.79 5.6M
2023-09-25 40.55 41.04 40.40 40.98 4.2M
2023-09-22 41.01 41.33 40.61 40.63 4.7M
2023-09-21 41.42 41.50 40.52 40.76 5.2M
2023-09-20 41.19 42.14 41.18 41.29 4.9M
2023-09-19 43.00 43.15 41.07 41.43 7.5M
2023-09-18 42.47 42.82 42.16 42.64 5.1M
2023-09-15 42.00 42.52 41.71 42.11 11.1M
2023-09-14 42.44 42.53 42.12 42.21 5.7M
2023-09-13 42.49 42.66 41.73 41.90 6.2M
2023-09-12 41.81 42.74 41.70 42.36 8.1M
2023-09-11 41.64 42.18 41.13 41.32 6.5M
2023-09-08 41.11 41.64 41.05 41.28 9.0M
2023-09-07 40.79 41.26 40.71 41.08 7.3M
2023-09-06 40.49 40.99 40.40 40.88 5.5M
2023-09-05 39.96 40.89 39.88 40.70 8.4M
2023-09-01 39.38 39.89 39.08 39.81 8.6M
2023-08-31 39.05 39.09 38.51 38.62 8.4M
2023-08-30 39.00 39.35 38.79 38.91 7.2M
2023-08-29 38.84 38.92 38.41 38.75 3.9M
2023-08-28 38.43 39.09 38.24 38.71 4.7M
2023-08-25 38.52 38.66 37.84 38.15 5.9M
2023-08-24 38.50 38.90 38.13 38.24 4.4M
2023-08-23 38.02 38.93 37.69 38.72 6.2M
2023-08-22 39.11 39.12 38.39 38.58 7.4M
2023-08-21 39.51 39.78 38.70 39.00 6.8M
2023-08-18 38.80 39.58 38.70 39.40 6.6M
2023-08-17 40.05 40.34 39.14 39.27 4.5M
2023-08-16 39.57 39.99 39.19 39.29 7.1M
2023-08-15 39.98 40.09 39.20 39.49 5.7M
2023-08-14 40.58 40.73 40.05 40.31 5.1M
2023-08-11 40.26 40.85 40.22 40.70 6.5M
2023-08-10 40.37 40.93 40.06 40.36 6.9M
2023-08-09 40.00 41.08 39.86 40.46 9.0M
2023-08-08 38.63 39.89 38.26 39.78 7.0M
2023-08-07 39.64 39.99 39.42 39.59 5.5M
2023-08-04 39.91 40.10 39.38 39.55 8.5M
2023-08-03 39.03 39.99 38.96 39.69 8.1M
2023-08-02 38.86 39.32 38.36 39.03 6.0M
2023-08-01 38.80 39.29 38.27 39.27 6.5M
2023-07-31 38.57 39.23 38.42 39.08 8.7M
2023-07-28 38.00 38.19 37.72 38.16 6.5M
2023-07-27 38.44 38.66 37.76 37.93 8.0M
2023-07-26 38.12 38.54 37.86 38.21 7.2M
2023-07-25 38.44 38.80 37.92 38.42 8.6M
2023-07-24 37.21 38.42 37.19 38.26 10.0M
2023-07-21 36.28 37.09 36.22 36.94 10.8M
2023-07-20 37.01 37.10 35.56 36.45 16.8M
2023-07-19 37.12 38.10 36.70 37.01 15.3M
2023-07-18 37.40 38.48 37.30 38.11 10.1M
2023-07-17 36.83 37.68 36.66 37.36 7.2M
2023-07-14 37.18 37.32 36.66 36.89 10.1M
2023-07-13 38.00 38.57 37.48 37.75 11.1M
2023-07-12 37.88 38.31 37.64 37.92 10.0M
2023-07-11 36.22 37.75 36.20 37.52 14.2M
2023-07-10 35.33 36.16 35.23 36.00 10.0M
2023-07-07 32.75 35.77 32.73 35.58 13.9M
2023-07-06 32.84 33.35 32.35 33.01 5.1M
2023-07-05 33.86 33.93 33.00 33.20 6.5M
2023-07-03 33.20 34.00 32.96 33.63 3.9M
2023-06-30 33.43 33.49 32.96 32.99 7.6M
2023-06-29 32.64 33.22 32.27 33.19 7.7M
2023-06-28 32.26 32.81 31.75 32.56 6.9M
2023-06-27 31.58 32.52 31.36 32.42 8.2M
2023-06-26 31.08 32.00 31.08 31.67 6.4M
2023-06-23 30.23 30.94 30.04 30.89 14.3M
2023-06-22 31.50 31.53 30.87 31.27 6.1M
2023-06-21 31.27 32.45 31.09 31.92 8.4M
2023-06-20 32.21 32.28 31.26 31.48 8.5M
2023-06-16 32.76 32.93 32.32 32.58 10.4M
2023-06-15 32.13 32.94 32.12 32.71 7.4M
2023-06-14 32.99 33.25 31.78 32.05 7.7M
2023-06-13 32.31 33.62 32.20 32.70 10.1M
2023-06-12 31.61 32.33 31.52 31.73 6.7M
2023-06-09 32.10 32.77 31.94 32.34 7.0M
2023-06-08 32.69 32.81 31.62 32.15 7.4M
2023-06-07 31.47 32.70 31.31 32.55 12.0M
2023-06-06 30.35 31.40 30.35 31.23 8.6M
2023-06-05 32.35 32.38 30.90 31.16 12.1M
2023-06-02 30.60 32.13 30.52 31.64 12.6M
2023-06-01 28.73 30.25 28.73 30.00 10.9M
2023-05-31 29.10 29.35 28.44 28.65 23.2M
2023-05-30 29.51 29.82 29.12 29.73 11.5M
2023-05-26 30.61 30.76 29.83 30.20 9.8M
2023-05-25 30.25 30.58 29.96 30.32 10.3M
2023-05-24 30.79 31.29 30.53 30.82 11.4M
2023-05-23 30.35 30.77 30.04 30.58 9.7M
2023-05-22 30.15 30.53 29.80 30.22 8.9M
2023-05-19 30.25 30.60 29.90 30.17 9.6M
2023-05-18 28.68 29.94 28.47 29.87 10.9M
2023-05-17 28.34 29.17 27.89 28.94 9.4M
2023-05-16 28.91 29.06 27.84 27.88 8.6M
2023-05-15 28.83 29.48 28.66 29.10 7.1M
2023-05-12 28.82 29.18 28.42 28.61 9.6M
2023-05-11 29.00 29.19 28.08 28.49 10.9M
2023-05-10 30.32 30.37 29.21 29.56 9.4M
2023-05-09 29.52 30.44 29.39 30.10 8.9M
2023-05-08 30.59 30.83 29.95 29.95 5.9M
2023-05-05 30.19 30.30 29.79 29.88 8.6M
2023-05-04 29.07 29.43 28.47 29.02 10.6M
2023-05-03 29.30 29.88 29.09 29.15 9.8M
2023-05-02 31.94 31.99 29.79 29.86 12.2M
2023-05-01 32.22 32.85 32.08 32.55 9.3M
2023-04-28 31.77 32.93 31.58 32.75 8.4M
2023-04-27 31.20 32.07 30.79 32.00 11.3M
2023-04-26 32.88 33.31 31.50 31.72 10.7M
2023-04-25 34.07 34.80 32.82 33.25 15.8M
2023-04-24 33.55 34.82 33.51 34.47 10.3M
2023-04-21 34.03 34.05 33.04 33.40 10.3M
2023-04-20 33.50 33.94 33.36 33.87 7.7M
2023-04-19 33.63 34.22 33.33 34.11 8.7M
2023-04-18 33.33 33.95 33.22 33.88 8.2M
2023-04-17 33.58 33.92 33.24 33.44 6.5M
2023-04-14 33.94 34.09 33.28 33.63 6.8M
2023-04-13 33.62 34.11 33.47 33.81 5.6M
2023-04-12 33.85 34.03 33.28 33.59 7.5M
2023-04-11 33.30 34.22 33.09 33.73 7.4M
2023-04-10 32.91 33.68 32.75 33.09 6.5M
2023-04-06 33.10 33.20 32.51 32.71 5.8M
2023-04-05 33.26 33.40 32.45 33.06 7.9M
2023-04-04 34.25 34.40 32.88 33.23 13.3M
2023-04-03 33.50 34.69 33.50 34.10 24.0M
2023-03-31 31.17 31.70 30.76 31.64 10.6M
2023-03-30 31.89 31.92 30.84 31.06 8.7M
2023-03-29 31.71 31.71 31.12 31.35 9.1M
2023-03-28 30.51 31.42 30.44 31.29 7.0M
2023-03-27 30.20 30.74 29.40 30.58 9.1M
2023-03-24 28.60 29.88 28.58 29.60 11.4M
2023-03-23 30.57 30.94 29.10 29.42 9.9M
2023-03-22 32.19 32.19 30.43 30.46 9.8M
2023-03-21 31.86 32.20 31.12 31.94 12.4M
2023-03-20 30.18 31.13 30.06 30.69 12.2M
2023-03-17 30.63 30.78 29.67 29.95 17.7M
2023-03-16 29.56 31.11 29.10 31.00 15.5M
2023-03-15 31.82 32.01 29.47 30.41 23.5M
2023-03-14 33.69 34.51 32.70 33.42 8.1M
2023-03-13 33.72 34.60 32.66 33.38 11.1M
2023-03-10 35.50 35.96 34.35 34.53 8.5M
2023-03-09 37.41 37.66 35.54 35.57 7.7M
2023-03-08 37.80 38.19 36.78 37.16 5.6M
2023-03-07 38.56 38.66 37.76 37.85 5.2M
2023-03-06 38.53 38.92 38.22 38.86 5.2M
2023-03-03 37.95 39.06 37.75 38.89 5.9M
2023-03-02 37.36 38.59 37.11 38.39 6.9M
2023-03-01 36.29 37.66 36.21 37.51 6.1M
2023-02-28 37.43 37.44 36.15 36.23 11.3M
2023-02-27 36.85 37.42 36.67 37.18 7.6M
2023-02-24 35.94 37.08 35.28 36.99 8.8M
2023-02-23 36.49 36.78 35.79 36.23 5.4M
2023-02-22 36.26 36.56 35.43 35.71 7.4M
2023-02-21 36.35 36.83 36.15 36.40 6.0M
2023-02-17 37.79 37.88 36.09 36.50 9.6M
2023-02-16 37.90 39.12 37.64 38.58 8.0M
2023-02-15 38.34 38.34 37.31 37.95 7.5M
2023-02-14 38.76 39.62 38.38 38.96 5.8M
2023-02-13 38.60 39.72 38.16 39.27 6.8M
2023-02-10 38.08 39.10 38.07 39.02 8.1M
2023-02-09 39.06 39.19 37.37 37.66 13.8M
2023-02-08 39.10 39.61 38.68 39.28 6.2M
2023-02-07 38.72 39.19 38.12 39.03 6.4M
2023-02-06 38.46 38.86 37.53 38.31 7.9M
2023-02-03 38.30 39.47 37.92 38.57 12.7M
2023-02-02 40.55 40.59 38.29 38.56 13.5M
2023-02-01 40.84 41.17 39.80 40.84 13.9M
2023-01-31 40.31 41.24 40.09 41.22 7.5M
2023-01-30 40.20 40.97 40.03 40.34 8.9M
2023-01-27 40.90 41.16 40.18 40.52 10.4M
2023-01-26 40.50 41.06 39.50 41.00 8.9M
2023-01-25 39.70 40.28 38.42 40.03 10.5M
2023-01-24 40.00 41.00 39.18 39.84 11.9M
2023-01-23 41.09 41.27 40.30 40.57 10.8M
2023-01-20 40.41 41.31 39.93 40.69 8.6M
2023-01-19 40.41 40.80 39.49 40.19 9.9M
2023-01-18 43.00 43.42 40.49 40.60 11.7M
2023-01-17 42.60 43.00 42.01 42.53 9.6M
2023-01-13 42.07 42.74 41.52 42.66 6.7M
2023-01-12 41.50 42.99 41.38 42.17 10.4M
2023-01-11 41.50 41.68 40.42 40.99 9.9M
2023-01-10 40.55 41.08 39.86 40.94 7.8M
2023-01-09 40.91 41.66 40.27 40.44 13.2M
2023-01-06 39.42 40.91 39.38 40.21 8.1M
2023-01-05 38.37 39.36 38.17 38.95 8.8M
2023-01-04 37.07 38.57 36.89 38.43 7.4M
2023-01-03 38.96 39.54 36.99 37.66 6.9M