Halliburton Co. (HALI34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 0.13143483023 | 182.6 | 182.84 | 176.38 | 185 | 178.26442446 | DR |
| 4 | -3.85 | -2.06224221972 | 186.69 | 191.33 | 176.38 | 269 | 179.42835369 | DR |
| 12 | -14.41 | -7.30544993663 | 197.25 | 208.76 | 176.38 | 1317 | 200.92349543 | DR |
| 26 | 1.57 | 0.866111325647 | 181.27 | 208.76 | 163.5 | 791 | 191.32241807 | DR |
| 52 | 25.27 | 16.0373167481 | 157.57 | 220.51 | 151 | 1018 | 186.07489488 | DR |
| 156 | 65.79 | 56.2067492525 | 117.05 | 220.51 | 101.14 | 600 | 175.57428671 | DR |
| 260 | 94.64 | 107.301587302 | 88.2 | 220.51 | 24.65 | 1085 | 110.04614213 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1713389400 | 199.75 | -3.01 | -1.48 | 199.75 | 199.75 | 199.75 | 110 |
| 1713302940 | 202.76 | -3.94 | -1.91 | 201.93 | 202.76 | 201.93 | 510 |
| 1713216600 | 206.7 | 2.09 | 1.02 | 206.7 | 206.7 | 206.7 | 17 |
| 1712957400 | 204.61 | -3.67 | -1.76 | 208.28 | 208.28 | 204.61 | 17084 |
| 1712870940 | 208.28 | 0.15 | 0.07 | 207.35 | 208.28 | 207.35 | 350 |
| 1712784540 | 208.13 | 4.18 | 2.05 | 208.15 | 208.15 | 208.13 | 450 |
| 1712698140 | 203.95 | -4.62 | -2.22 | 203.95 | 203.95 | 203.95 | 520 |
| 1712611800 | 208.57 | 0 | 0.00 | 208.57 | 208.57 | 208.57 | 0 |
| 1712352600 | 208.57 | 2.84 | 1.38 | 205.73 | 208.76 | 205.71 | 652 |
| 1712266140 | 205.73 | 0 | 0.00 | 205.73 | 205.73 | 205.73 | 0 |
| 1712179740 | 205.73 | 4.48 | 2.23 | 205.95 | 205.95 | 205.38 | 744 |
| 1712093400 | 201.25 | -0.91 | -0.45 | 202.17 | 202.17 | 200.98 | 147 |
| 1712006940 | 202.16 | 4.91 | 2.49 | 202.08 | 202.16 | 202.08 | 603 |
| 1711661400 | 197.25 | 4.25 | 2.20 | 197.25 | 197.25 | 197.25 | 900 |
| 1711574940 | 193 | 1.17 | 0.61 | 193 | 193 | 193 | 10 |
| 1711488540 | 191.83 | -1.32 | -0.68 | 191.83 | 191.83 | 191.83 | 420 |
| 1711402140 | 193.15 | 1.51 | 0.79 | 193.15 | 193.15 | 193.15 | 700 |
| 1711143000 | 191.64 | 0.17 | 0.09 | 191.8 | 191.8 | 191.64 | 122 |
| 1711056600 | 191.47 | 1.1 | 0.58 | 191.47 | 191.47 | 191.47 | 17 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
