HAL: Halliburton

As of Wednesday, April 16th, 2025

$ 21.43

+0.18 +0.85%

Open: 21.38
High: 21.89
Low: 21.19
Volume: 10,743,740
Previous Close on Tuesday, April 15th, 2025

$ 21.25

-- 0 0%

Open: 21.22
High: 21.67
Low: 21.16
Volume: 8,453,165

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 21.38 21.89 21.19 21.43 10,743,740 +0.18 +0.85
2025-04-15 21.22 21.67 21.16 21.25 8,453,165 0.00 0.00
2025-04-14 21.59 21.59 20.97 21.25 10,058,785 +0.18 +0.85
2025-04-11 20.39 21.20 20.06 21.07 13,607,471 +0.80 +3.95
2025-04-10 21.18 21.21 19.80 20.27 16,039,709 -1.80 -8.16
2025-04-09 18.86 22.55 18.75 22.07 20,528,120 +2.81 +14.59
2025-04-08 20.67 20.95 18.89 19.26 18,445,497 -0.73 -3.65
2025-04-07 19.28 20.83 18.72 19.99 19,034,580 +0.01 +0.05
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 21.89
On 2025-04-16		 19.80
On 2025-04-10		 -0.64 -2.90 21.21
On 2025-04-10		 20.06
On 2025-04-11		 -5.42 21.05
10D 24.18
On 2025-04-03		 18.72
On 2025-04-07		 -4.27 -16.61 24.18
On 2025-04-03		 18.72
On 2025-04-07		 -22.58 20.90
20D 26.24
On 2025-03-26		 18.72
On 2025-04-07		 -3.65 -14.55 26.24
On 2025-03-26		 18.72
On 2025-04-07		 -28.66 23.14
WTD 21.89
On 2025-04-16		 20.97
On 2025-04-14		 0.36 1.71 21.59
On 2025-04-14		 21.59
On 2025-04-14		 0.00 21.31
MTD 25.74
On 2025-04-02		 18.72
On 2025-04-07		 -3.94 -15.53 25.74
On 2025-04-02		 18.72
On 2025-04-07		 -27.27 21.68
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
GDS

GDS Holdings Limited

19.82 -0.81 -3.93 5,104,182
SEB

Seaboard Corporation

2,582.00 -28.22 -1.08 713
IBM

International Business Machines Corporation

238.57 -2.13 -0.88 4,869,461
TNL

Travel + Leisure Co.

41.01 -0.79 -1.89 881,124
HAL

Halliburton

21.43 +0.18 +0.85 10,743,740