Halliburton Co. (HALI34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 20.62 | 11.5973003375 | 177.8 | 198.42 | 177.8 | 4060 | 194.4874064 | DR |
| 4 | 18.92 | 10.5403899721 | 179.5 | 198.42 | 177.8 | 1532 | 193.30039672 | DR |
| 12 | 0.1 | 0.0504235578862 | 198.32 | 198.42 | 176.38 | 845 | 191.32936095 | DR |
| 26 | 33.89 | 20.5980672218 | 164.53 | 208.76 | 163.5 | 912 | 193.12757658 | DR |
| 52 | 15.72 | 8.60426929392 | 182.7 | 220.51 | 163.5 | 926 | 192.58581609 | DR |
| 156 | 88.68 | 80.8091853472 | 109.74 | 220.51 | 101.14 | 620 | 178.63696299 | DR |
| 260 | 117.47 | 145.114268067 | 80.95 | 220.51 | 24.65 | 1095 | 111.99921467 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721251800 | 198.42 | 3.32 | 1.70 | 198.42 | 198.42 | 198.42 | 27 |
| 1721165340 | 195.1 | 1.49 | 0.77 | 196.08 | 196.91 | 195.1 | 7809 |
| 1721079000 | 193.61 | 15.81 | 8.89 | 193.35 | 194.03 | 193.35 | 4311 |
| 1720819800 | 177.8 | 0 | 0.00 | 177.8 | 177.8 | 177.8 | 0 |
| 1720733400 | 177.8 | 0 | 0.00 | 177.8 | 177.8 | 177.8 | 0 |
| 1720647000 | 177.8 | -2.96 | -1.64 | 177.8 | 177.8 | 177.8 | 60 |
| 1720560600 | 180.76 | 0 | 0.00 | 180.76 | 180.76 | 180.76 | 0 |
| 1720474200 | 180.76 | 0 | 0.00 | 180.76 | 180.76 | 180.76 | 0 |
| 1720215000 | 180.76 | -6.84 | -3.65 | 185.5 | 185.5 | 180.76 | 523 |
| 1720128600 | 187.6 | 0 | 0.00 | 187.6 | 187.6 | 187.6 | 0 |
| 1720042200 | 187.6 | 0 | 0.00 | 187.6 | 187.6 | 187.6 | 0 |
| 1719955800 | 187.6 | 0 | 0.00 | 187.6 | 187.6 | 187.6 | 0 |
| 1719869400 | 187.6 | 0 | 0.00 | 187.6 | 187.6 | 187.6 | 0 |
| 1719610200 | 187.6 | 0 | 0.00 | 187.6 | 187.6 | 187.6 | 0 |
| 1719523800 | 187.6 | 0 | 0.00 | 187.6 | 187.6 | 187.6 | 0 |
| 1719437400 | 187.6 | -0.56 | -0.30 | 187.81 | 187.81 | 187.6 | 337 |
| 1719351000 | 188.16 | 2.29 | 1.23 | 186.86 | 188.16 | 186.86 | 4 |
| 1719264600 | 185.87 | 5.15 | 2.85 | 185.87 | 185.87 | 185.87 | 610 |
| 1719005400 | 180.72 | -2.12 | -1.16 | 180.72 | 180.72 | 180.72 | 11 |
| 1718918940 | 182.84 | 1.53 | 0.84 | 179.5 | 182.84 | 179.33 | 123 |
| 1718832600 | 181.31 | 0 | 0.00 | 181.31 | 181.31 | 181.31 | 0 |
| 1718746200 | 181.31 | 0 | 0.00 | 181.31 | 181.31 | 181.31 | 0 |
| 1718659800 | 181.31 | 4.93 | 2.80 | 181.31 | 181.31 | 181.31 | 210 |
| 1718400600 | 176.38 | -6.22 | -3.41 | 180.77 | 180.77 | 176.38 | 344 |
| 1718314200 | 182.6 | 4.85 | 2.73 | 182.6 | 182.6 | 182.6 | 2 |
| 1718227740 | 177.75 | 0 | 0.00 | 177.75 | 177.75 | 177.75 | 0 |
| 1718141340 | 177.75 | 0 | 0.00 | 177.75 | 177.75 | 177.75 | 0 |
| 1718054940 | 177.75 | 0 | 0.00 | 177.75 | 177.75 | 177.75 | 0 |
| 1717795740 | 177.75 | 0 | 0.00 | 177.75 | 177.75 | 177.75 | 0 |
| 1717709340 | 177.75 | 0 | 0.00 | 177.75 | 177.75 | 177.75 | 0 |
| 1717622940 | 177.75 | -13.58 | -7.10 | 178.05 | 178.05 | 177.75 | 1115 |
| 1717536600 | 191.33 | 0 | 0.00 | 191.33 | 191.33 | 191.33 | 0 |
| 1717450200 | 191.33 | 0 | 0.00 | 191.33 | 191.33 | 191.33 | 1 |
| 1717191000 | 191.33 | 4.64 | 2.49 | 191.33 | 191.33 | 191.33 | 210 |
| 1717018200 | 186.69 | 0 | 0.00 | 186.69 | 186.69 | 186.69 | 0 |
| 1716931800 | 186.69 | 0 | 0.00 | 186.69 | 186.69 | 186.69 | 0 |
| 1716845400 | 186.69 | 0 | 0.00 | 186.69 | 186.69 | 186.69 | 0 |
| 1716586200 | 186.69 | -1.02 | -0.54 | 186.69 | 186.69 | 186.69 | 1 |
| 1716499740 | 187.71 | 0 | 0.00 | 187.71 | 187.71 | 187.71 | 0 |
| 1716413340 | 187.71 | -3.45 | -1.80 | 187.71 | 187.71 | 187.71 | 310 |
| 1716327000 | 191.16 | 0 | 0.00 | 191.16 | 191.16 | 191.16 | 0 |
| 1716240600 | 191.16 | 0 | 0.00 | 191.16 | 191.16 | 191.16 | 0 |
| 1715981400 | 191.16 | 0 | 0.00 | 191.16 | 191.16 | 191.16 | 0 |
| 1715895000 | 191.16 | 0 | 0.00 | 191.16 | 191.16 | 191.16 | 0 |
| 1715808600 | 191.16 | 5.16 | 2.77 | 191.94 | 191.94 | 191.16 | 4 |
| 1715722200 | 186 | 0 | 0.00 | 186 | 186 | 186 | 0 |
| 1715635800 | 186 | 0 | 0.00 | 186 | 186 | 186 | 0 |
| 1715376600 | 186 | 0 | 0.00 | 186 | 186 | 186 | 0 |
| 1715290200 | 186 | 0 | 0.00 | 186 | 186 | 186 | 0 |
| 1715203800 | 186 | 0 | 0.00 | 186 | 186 | 186 | 0 |
| 1715117400 | 186 | 0 | 0.00 | 186 | 186 | 186 | 0 |
| 1715031000 | 186 | 0 | 0.00 | 186 | 186 | 186 | 0 |
| 1714771800 | 186 | -12.32 | -6.21 | 185.81 | 186 | 185.81 | 815 |
| 1714685340 | 198.32 | 0 | 0.00 | 198.32 | 198.32 | 198.32 | 0 |
| 1714512540 | 198.32 | 0 | 0.00 | 198.32 | 198.32 | 198.32 | 0 |
| 1714426140 | 198.32 | 0 | 0.00 | 198.32 | 198.32 | 198.32 | 0 |
| 1714166940 | 198.32 | 0 | 0.00 | 198.32 | 198.32 | 198.32 | 0 |
| 1714080540 | 198.32 | 0 | 0.00 | 198.32 | 198.32 | 198.32 | 100 |
| 1713994200 | 198.32 | 0 | 0.00 | 198.32 | 198.32 | 198.32 | 0 |
| 1713907800 | 198.32 | -4.42 | -2.18 | 198.32 | 198.32 | 198.32 | 8310 |
| 1713821400 | 202.74 | 0 | 0.00 | 202.74 | 202.74 | 202.74 | 0 |
| 1713562200 | 202.74 | -0.07 | -0.03 | 202.74 | 202.74 | 202.74 | 500 |
| 1713475800 | 202.81 | 3.06 | 1.53 | 199.75 | 202.81 | 199.75 | 230 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
