HAL: Halliburton

As of Thursday, May 8th, 2025

$ 20.24

+0.88 +4.55%

Open: 19.65
High: 20.46
Low: 19.58
Volume: 20,407,417
Previous Close on Wednesday, May 7th, 2025

$ 19.36

-0.08 -0.41%

Open: 19.55
High: 19.63
Low: 19.22
Volume: 19,314,285

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 19.65 20.46 19.58 20.24 20,406,343 +0.88 +4.55
2025-05-07 19.55 19.63 19.22 19.36 19,314,285 -0.08 -0.41
2025-05-06 20.00 20.12 19.36 19.44 16,525,213 -0.42 -2.11
2025-05-05 20.18 20.43 19.84 19.86 14,432,178 -0.74 -3.59
2025-05-02 20.25 20.65 19.87 20.60 11,277,651 +0.67 +3.36
2025-05-01 19.84 20.35 19.69 19.93 20,389,663 +0.11 +0.55
2025-04-30 20.09 20.16 19.59 19.82 15,042,289 -0.69 -3.36
2025-04-29 20.50 20.65 20.19 20.51 11,017,746 -0.14 -0.68
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 20.65
On 2025-05-02		 19.22
On 2025-05-07		 0.31 1.56 20.65
On 2025-05-02		 19.22
On 2025-05-07		 -6.92 19.90
10D 21.10
On 2025-04-25		 19.22
On 2025-05-07		 -0.97 -4.57 21.10
On 2025-04-25		 19.22
On 2025-05-07		 -8.89 20.13
20D 22.68
On 2025-04-17		 19.22
On 2025-05-07		 -1.83 -8.29 22.68
On 2025-04-17		 19.22
On 2025-05-07		 -15.26 20.68
WTD 20.46
On 2025-05-08		 19.22
On 2025-05-07		 -0.36 -1.75 20.43
On 2025-05-05		 19.22
On 2025-05-07		 -5.92 19.73
MTD 20.65
On 2025-05-02		 19.22
On 2025-05-07		 0.42 2.12 20.65
On 2025-05-02		 19.22
On 2025-05-07		 -6.92 19.91
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ERIC

LM Ericsson Telefon

8.28 -0.08 -0.96 22,143,180
HAL

Halliburton

20.24 +0.88 +4.55 20,407,417