Stockscreener 앱 받기
22.73
0.44%
0.10
시장 영업 전:
22.62
-0.11
-0.48%
Halliburton Co 주식 (HAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $22.86 | $22.52 | $0.34 | 8,054,438.0 | +0.44% |
| 2025-08-28 | $22.70 | $22.07 | $0.63 | 11,981,012.0 | +1.48% |
| 2025-08-27 | $22.48 | $21.79 | $0.69 | 8,430,388.0 | +1.92% |
| 2025-08-26 | $22.29 | $21.76 | $0.53 | 15,302,732.0 | -2.04% |
| 2025-08-25 | $22.49 | $22.01 | $0.4754 | 7,160,458.0 | +0.29% |
| 2025-08-22 | $22.43 | $21.40 | $1.03 | 12,523,692.0 | +4.65% |
| 2025-08-21 | $21.38 | $20.84 | $0.545 | 8,195,477.0 | +0.85% |
| 2025-08-20 | $21.31 | $20.79 | $0.5266 | 10,699,671.0 | -0.05% |
| 2025-08-19 | $21.58 | $20.92 | $0.66 | 7,296,602.0 | -1.03% |
| 2025-08-18 | $21.55 | $20.95 | $0.605 | 7,955,824.0 | +0.99% |
| 2025-08-15 | $21.50 | $21.12 | $0.385 | 7,566,139.0 | -1.08% |
| 2025-08-14 | $21.39 | $20.57 | $0.82 | 8,818,835.0 | +0.71% |
| 2025-08-13 | $21.21 | $20.77 | $0.44 | 9,058,278.0 | +1.10% |
| 2025-08-12 | $21.12 | $20.53 | $0.595 | 10,887,872.0 | +2.29% |
| 2025-08-11 | $21.10 | $20.39 | $0.7094 | 8,957,685.0 | -1.91% |
| 2025-08-08 | $21.34 | $20.67 | $0.675 | 11,667,918.0 | +0.10% |
| 2025-08-07 | $21.79 | $20.84 | $0.945 | 10,927,538.0 | -1.60% |
| 2025-08-06 | $22.21 | $21.12 | $1.09 | 15,916,708.0 | -2.12% |
| 2025-08-05 | $21.95 | $21.27 | $0.685 | 10,781,918.0 | +0.05% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $22.86 | $20.39 | $2.47 | 231,253,907.0 | +1.47% |
| 2025-07 | $23.17 | $20.09 | $3.08 | 338,338,946.0 | +9.91% |
| 2025-06 | $23.50 | $19.52 | $3.98 | 316,677,955.0 | +4.03% |
| 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
| 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% |
0.52%
0.68%
자본화:
|
볼륨(24시간):