HAL: Halliburton

As of Tuesday, April 29th, 2025

$ 20.51

-0.14 -0.68%

Open: 20.50
High: 20.65
Low: 20.19
Volume: 11,017,746
Previous Close on Monday, April 28th, 2025

$ 20.65

-0.20 -0.96%

Open: 20.78
High: 21.04
Low: 20.48
Volume: 9,363,070

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 20.50 20.65 20.19 20.51 11,017,746 -0.14 -0.68
2025-04-28 20.78 21.04 20.48 20.65 9,363,070 -0.20 -0.96
2025-04-25 20.82 21.10 20.57 20.85 10,998,392 -0.36 -1.70
2025-04-24 20.82 21.34 20.64 21.21 14,233,191 +0.60 +2.91
2025-04-23 21.03 21.58 20.26 20.61 22,488,025 -0.09 -0.43
2025-04-22 20.12 21.00 19.75 20.70 29,362,489 -1.22 -5.57
2025-04-21 22.05 22.11 21.64 21.92 14,156,094 -0.61 -2.71
2025-04-17 21.88 22.68 21.77 22.53 18,167,630 +1.10 +5.13
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 21.58
On 2025-04-23		 20.19
On 2025-04-29		 -0.19 -0.92 21.58
On 2025-04-23		 20.19
On 2025-04-29		 -6.46 20.77
10D 22.68
On 2025-04-17		 19.75
On 2025-04-22		 -0.74 -3.48 22.68
On 2025-04-17		 19.75
On 2025-04-22		 -12.92 21.17
20D 25.74
On 2025-04-02		 18.72
On 2025-04-07		 -4.86 -19.16 25.74
On 2025-04-02		 18.72
On 2025-04-07		 -27.27 21.46
WTD 21.04
On 2025-04-28		 20.19
On 2025-04-29		 -0.34 -1.63 21.04
On 2025-04-28		 20.19
On 2025-04-29		 -4.06 20.58
MTD 25.74
On 2025-04-02		 18.72
On 2025-04-07		 -4.86 -19.16 25.74
On 2025-04-02		 18.72
On 2025-04-07		 -27.27 21.46
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

370.98 +2.36 +0.64 2,193,386
RSG

Republic Services Inc.

247.70 +1.59 +0.65 974,757
IAA

IAA Inc.

39.89 0.00 0.00
ACRS

Aclaris Therapeutics Inc.

1.33 -0.03 -2.21 425,641
HAL

Halliburton

20.51 -0.14 -0.68 11,017,746