HAL: Halliburton

As of Friday, December 12th, 2025

$ 28.62

-0.50 -1.72%

Open: 29.42
High: 29.55
Low: 28.00
Volume: 11,750,361
Previous Close on Thursday, December 11th, 2025

$ 29.12

+0.08 +0.28%

Open: 28.77
High: 29.67
Low: 28.77
Volume: 9,610,794

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 29.42 29.55 28.00 28.62 11,750,361 -0.50 -1.72
2025-12-11 28.77 29.67 28.77 29.12 9,610,794 +0.08 +0.28
2025-12-10 28.53 29.39 28.38 29.04 11,275,306 +0.46 +1.61
2025-12-09 28.07 28.71 27.95 28.58 11,642,542 +0.50 +1.78
2025-12-08 28.31 28.56 27.89 28.08 10,358,414 -0.37 -1.30
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
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 29.67
On 2025-12-11		 27.89
On 2025-12-08		 0.17 0.60 29.67
On 2025-12-11		 28.00
On 2025-12-12		 -5.61 28.69
10D 29.67
On 2025-12-11		 26.04
On 2025-12-02		 2.40 9.15 29.67
On 2025-12-11		 28.00
On 2025-12-12		 -5.61 28.07
20D 29.67
On 2025-12-11		 24.92
On 2025-11-21		 1.60 5.92 27.81
On 2025-11-14		 24.92
On 2025-11-21		 -10.39 27.13
WTD 29.67
On 2025-12-11		 27.89
On 2025-12-08		 0.17 0.60 29.67
On 2025-12-11		 28.00
On 2025-12-12		 -5.61 28.69
MTD 29.67
On 2025-12-11		 26.04
On 2025-12-02		 2.40 9.15 29.67
On 2025-12-11		 28.00
On 2025-12-12		 -5.61 28.07
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
WK

Workiva Inc.

87.33 +1.55 +1.81 649,627
OZK

Bank OZK

48.70 -0.10 -0.20 900,888
IGC

India Globalization Capital Inc.

0.35 +0.02 +6.04 1,394,200
ADBE

Adobe Systems Inc.

356.43 +6.00 +1.71 5,433,891
HAL

Halliburton

28.62 -0.50 -1.72 11,750,361