HAL: Halliburton

As of Wednesday, May 14th, 2025

$ 21.23

-0.08 -0.38%

Open: 21.15
High: 21.48
Low: 21.08
Volume: 8,061,331
Previous Close on Tuesday, May 13th, 2025

$ 21.31

+0.06 +0.28%

Open: 21.30
High: 21.52
Low: 21.24
Volume: 10,102,653

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 21.15 21.48 21.08 21.23 8,061,331 -0.08 -0.38
2025-05-13 21.30 21.52 21.24 21.31 10,102,653 +0.06 +0.28
2025-05-12 21.71 22.20 21.04 21.25 15,313,624 +0.89 +4.37
2025-05-09 20.57 20.69 20.19 20.36 11,805,247 +0.12 +0.59
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
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 22.20
On 2025-05-12		 19.58
On 2025-05-08		 1.87 9.66 22.20
On 2025-05-12		 21.08
On 2025-05-14		 -5.02 20.88
10D 22.20
On 2025-05-12		 19.22
On 2025-05-07		 1.41 7.11 20.65
On 2025-05-02		 19.22
On 2025-05-07		 -6.92 20.36
20D 22.68
On 2025-04-17		 19.22
On 2025-05-07		 -0.02 -0.09 22.68
On 2025-04-17		 19.22
On 2025-05-07		 -15.26 20.69
WTD 22.20
On 2025-05-12		 21.04
On 2025-05-12		 0.87 4.27 22.20
On 2025-05-12		 21.08
On 2025-05-14		 -5.02 21.26
MTD 22.20
On 2025-05-12		 19.22
On 2025-05-07		 1.41 7.11 20.65
On 2025-05-02		 19.22
On 2025-05-07		 -6.92 20.36
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,168
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,412
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,881
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
HAL

Halliburton

21.23 -0.08 -0.38 8,061,331