HAL: Halliburton

As of Friday, September 12th, 2025

$ 22.23

-0.08 -0.36%

Open: 22.50
High: 22.70
Low: 22.20
Volume: 6,727,476
Previous Close on Thursday, September 11th, 2025

$ 22.31

-0.29 -1.28%

Open: 22.45
High: 22.71
Low: 22.29
Volume: 9,063,989

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 22.50 22.70 22.20 22.23 6,727,276 -0.08 -0.36
2025-09-11 22.45 22.71 22.29 22.31 9,063,989 -0.29 -1.28
2025-09-10 21.75 22.61 21.61 22.60 13,875,365 +0.85 +3.91
2025-09-09 21.93 22.23 21.73 21.75 10,316,560 -0.02 -0.09
2025-09-08 22.08 22.15 21.47 21.77 13,368,557 -0.33 -1.49
2025-09-05 22.10 22.56 21.96 22.10 11,267,775 -0.37 -1.65
2025-09-04 21.65 22.48 21.40 22.47 10,479,149 +0.88 +4.08
2025-09-03 22.30 22.53 21.57 21.59 12,550,714 -1.10 -4.85
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 22.71
On 2025-09-11		 21.47
On 2025-09-08		 0.13 0.59 22.71
On 2025-09-11		 22.20
On 2025-09-12		 -2.23 22.13
10D 22.86
On 2025-08-29		 21.40
On 2025-09-04		 -0.40 -1.77 22.86
On 2025-08-29		 21.40
On 2025-09-04		 -6.39 22.22
20D 22.86
On 2025-08-29		 20.79
On 2025-08-20		 0.88 4.12 22.86
On 2025-08-29		 21.40
On 2025-09-04		 -6.39 21.98
WTD 22.71
On 2025-09-11		 21.47
On 2025-09-08		 0.13 0.59 22.71
On 2025-09-11		 22.20
On 2025-09-12		 -2.23 22.13
MTD 22.78
On 2025-09-02		 21.40
On 2025-09-04		 -0.50 -2.20 22.78
On 2025-09-02		 21.40
On 2025-09-04		 -6.06 22.17
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
CPF

Central Pacific Financial Corp.

30.63 -0.29 -0.94 114,006
HAL

Halliburton

22.23 -0.08 -0.36 6,727,476