HAL: Halliburton

As of Friday, August 22nd, 2025

$ 22.27

+0.99 +4.65%

Open: 21.41
High: 22.43
Low: 21.40
Volume: 12,524,981
Previous Close on Thursday, August 21st, 2025

$ 21.28

+0.18 +0.85%

Open: 20.98
High: 21.38
Low: 20.84
Volume: 8,194,557

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 21.41 22.43 21.40 22.27 12,524,981 +0.99 +4.65
2025-08-21 20.98 21.38 20.84 21.28 8,194,557 +0.18 +0.85
2025-08-20 21.11 21.31 20.79 21.10 10,700,212 -0.01 -0.05
2025-08-19 21.32 21.58 20.92 21.11 7,296,746 -0.22 -1.03
2025-08-18 21.05 21.55 20.95 21.33 7,952,183 +0.21 +0.99
2025-08-15 21.27 21.51 21.12 21.12 7,453,353 -0.23 -1.08
2025-08-14 21.00 21.39 20.57 21.35 8,725,094 +0.15 +0.71
2025-08-13 20.89 21.21 20.77 21.20 9,028,236 +0.23 +1.10
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 22.43
On 2025-08-22		 20.79
On 2025-08-20		 1.15 5.45 21.58
On 2025-08-19		 20.79
On 2025-08-20		 -3.68 21.42
10D 22.43
On 2025-08-22		 20.39
On 2025-08-11		 1.37 6.56 21.58
On 2025-08-19		 20.79
On 2025-08-20		 -3.68 21.22
20D 23.17
On 2025-07-29		 20.39
On 2025-08-11		 -0.18 -0.80 23.17
On 2025-07-29		 20.39
On 2025-08-11		 -12.00 21.55
WTD 22.43
On 2025-08-22		 20.79
On 2025-08-20		 1.15 5.45 21.58
On 2025-08-19		 20.79
On 2025-08-20		 -3.68 21.42
MTD 22.43
On 2025-08-22		 20.39
On 2025-08-11		 -0.13 -0.58 22.24
On 2025-08-01		 20.39
On 2025-08-11		 -8.32 21.26
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CPF

Central Pacific Financial Corp.

30.77 +1.36 +4.62 261,630
CABO

Cable One Inc.

163.78 +10.56 +6.89 146,912
ESRT

Empire State Realty Trust Inc.

7.66 +0.36 +4.93 1,502,613
FWRD

Forward Air Corp.

30.87 +2.97 +10.65 1,101,704
HAL

Halliburton

22.27 +0.99 +4.65 12,524,981