HAL: Halliburton

As of Friday, December 5th, 2025

$ 28.45

+0.62 +2.23%

Open: 27.89
High: 28.65
Low: 27.88
Volume: 13,470,250
Previous Close on Thursday, December 4th, 2025

$ 27.83

+0.43 +1.57%

Open: 27.26
High: 27.96
Low: 27.25
Volume: 9,269,838

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 27.89 28.65 27.88 28.45 13,470,249 +0.62 +2.23
2025-12-04 27.26 27.96 27.25 27.83 9,269,838 +0.43 +1.57
2025-12-03 26.91 27.42 26.90 27.40 10,190,914 +0.49 +1.82
2025-12-02 26.59 27.01 26.04 26.91 11,244,344 +0.28 +1.05
2025-12-01 26.22 27.00 26.18 26.63 9,678,918 +0.41 +1.56
2025-11-28 25.64 26.42 25.63 26.22 3,940,146 +0.43 +1.67
2025-11-26 25.79 26.12 25.59 25.79 7,402,622 +0.10 +0.39
2025-11-25 25.75 25.78 24.98 25.69 10,275,427 +0.02 +0.08
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 28.65
On 2025-12-05		 26.04
On 2025-12-02		 2.23 8.50 27.00
On 2025-12-01		 27.00
On 2025-12-01		 0.00 27.44
10D 28.65
On 2025-12-05		 24.92
On 2025-11-21		 2.83 11.05 25.94
On 2025-11-24		 24.98
On 2025-11-25		 -3.68 26.64
20D 28.66
On 2025-11-11		 24.92
On 2025-11-21		 1.12 4.10 28.66
On 2025-11-11		 24.92
On 2025-11-21		 -13.03 26.82
WTD 28.65
On 2025-12-05		 26.04
On 2025-12-02		 2.23 8.50 27.00
On 2025-12-01		 27.00
On 2025-12-01		 0.00 27.44
MTD 28.65
On 2025-12-05		 26.04
On 2025-12-02		 2.23 8.50 27.00
On 2025-12-01		 27.00
On 2025-12-01		 0.00 27.44
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
XOM

Exxon Mobil Corporation

116.54 -0.60 -0.51 12,396,377
COLM

Columbia Sportswear Company

55.11 +0.60 +1.10 493,577
TMUS

T-Mobile US Inc.

209.63 +1.62 +0.78 3,449,992
BF_B

Brown-Forman Corporation

30.40 +0.70 +2.36 6,339,312
HAL

Halliburton

28.45 +0.62 +2.23 13,470,250