Halliburton Company Common Stockのデータ

Halliburton Company Common Stockの基本情報

名前 Halliburton Company Common Stock
ティッカー HAL
国 United States
上場年 nan
セクター Energy

Halliburton Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.9 20.36 20.59 20.6 10700400.0 20.6
2021-02-12 20.27 19.15 19.26 20.17 9487900.0 20.17
2021-02-11 20.07 19.03 20.06 19.43 9644300.0 19.43
2021-02-10 20.31 19.59 19.92 20.26 9761000.0 20.26
2021-02-09 20.09 19.29 19.82 19.79 14852700.0 19.79
2021-02-08 20.11 19.15 19.26 20.04 9163400.0 20.04
2021-02-05 19.67 18.96 19.55 18.98 12027500.0 18.98
2021-02-04 19.14 18.54 18.98 19.11 8881400.0 19.11
2021-02-03 18.84 18.1 18.15 18.81 9751500.0 18.81
2021-02-02 18.63 18.02 18.49 18.02 8862800.0 18.02
2021-02-01 18.18 17.57 18.02 17.86 8551800.0 17.86
2021-01-29 18.31 17.51 18.12 17.63 11373200.0 17.63
2021-01-28 18.5 17.5 17.5 18.27 11646800.0 18.27
2021-01-27 18.23 17.23 17.72 17.28 16088400.0 17.28
2021-01-26 19.12 18.2 18.88 18.2 9965600.0 18.2
2021-01-25 19.14 18.24 18.99 18.63 12581800.0 18.63
2021-01-22 19.29 18.45 18.9 19.24 14149600.0 19.24
2021-01-21 20.39 19.23 19.97 19.41 12081900.0 19.41
2021-01-20 21.39 19.81 21.39 20.08 13376100.0 20.08
2021-01-19 21.35 20.3 21.11 20.54 16808900.0 20.54
2021-01-15 21.45 20.44 21.29 20.74 12252400.0 20.74
2021-01-14 22.19 21.56 21.63 21.76 10215400.0 21.76
2021-01-13 21.99 21.39 21.97 21.57 10586600.0 21.57
2021-01-12 22.23 20.67 20.89 22.13 15816300.0 22.13
2021-01-11 20.69 19.27 19.38 20.57 11413400.0 20.57
2021-01-08 20.68 19.87 20.68 20.12 8343300.0 20.12
2021-01-07 21.21 20.2 20.97 20.35 13680500.0 20.35
2021-01-06 21.04 20.51 20.93 20.82 16165100.0 20.82
2021-01-05 20.99 19.01 19.17 20.41 15912300.0 20.41
2021-01-04 19.47 18.57 19.22 18.83 8898700.0 18.83
2020-12-31 19.12 18.83 19.03 18.9 6940500.0 18.9
2020-12-30 19.18 18.56 18.64 19.12 7746500.0 19.12
2020-12-29 19.05 18.33 19.0 18.64 9828800.0 18.64
2020-12-28 19.59 18.85 19.25 18.89 6525700.0 18.89
2020-12-24 19.59 18.99 19.57 19.21 2895500.0 19.21
2020-12-23 19.98 19.23 19.28 19.48 9276600.0 19.48
2020-12-22 19.52 19.07 19.36 19.12 6426000.0 19.12
2020-12-21 19.6 18.58 18.82 19.35 8714800.0 19.35
2020-12-18 20.29 19.56 20.0 19.68 15807500.0 19.68
2020-12-17 20.5 19.79 20.34 20.08 9508600.0 20.08
2020-12-16 20.54 19.87 20.01 20.14 13388100.0 20.14
2020-12-15 20.15 19.24 19.35 20.07 15822900.0 20.07
2020-12-14 20.24 18.83 20.13 18.96 11775700.0 18.96
2020-12-11 20.0 19.4 19.75 19.83 10482700.0 19.83
2020-12-10 20.31 18.92 19.0 19.99 11667800.0 19.99
2020-12-09 20.36 19.27 19.83 19.51 16962300.0 19.51
2020-12-08 19.81 18.53 18.55 19.76 12226800.0 19.76
2020-12-07 19.59 18.86 19.41 18.97 12267800.0 18.97
2020-12-04 19.53 18.42 18.61 19.43 14895800.0 19.43
2020-12-03 18.31 17.51 17.79 18.02 11624700.0 18.02
2020-12-02 18.08 16.78 16.9 17.61 9738700.0 17.61
2020-12-01 17.36 16.82 17.24 17.08 9604700.0 17.03
2020-11-30 17.55 16.56 17.36 16.59 15727300.0 16.55
2020-11-27 17.97 17.47 17.66 17.56 4548200.0 17.51
2020-11-25 17.95 17.4 17.5 17.86 11051000.0 17.81
2020-11-24 18.28 17.72 18.0 17.91 15620900.0 17.86
2020-11-23 17.49 16.15 16.26 17.32 17849200.0 17.27
2020-11-20 16.07 15.57 15.92 15.9 7826600.0 15.86
2020-11-19 16.08 15.04 15.21 16.0 12055800.0 15.96
2020-11-18 16.28 15.38 15.85 15.39 12951400.0 15.35
2020-11-17 15.84 14.96 15.09 15.81 10451700.0 15.77
2020-11-16 15.57 14.8 15.04 15.46 12832200.0 15.42
2020-11-13 14.43 13.87 14.02 14.33 9683900.0 14.29
2020-11-12 14.31 13.78 13.9 13.92 9915500.0 13.88
2020-11-11 14.59 13.87 14.57 14.18 8998400.0 14.14
2020-11-10 14.69 13.85 14.23 14.38 14627600.0 14.34
2020-11-09 15.12 14.1 14.2 14.38 25174500.0 14.34
2020-11-06 12.79 12.27 12.5 12.28 10871300.0 12.25
2020-11-05 13.03 12.55 12.69 12.57 11946800.0 12.54
2020-11-04 13.25 12.37 12.96 12.71 19084400.0 12.68
2020-11-03 13.26 12.76 13.13 12.99 13231800.0 12.96
2020-11-02 12.99 11.98 12.35 12.8 15822600.0 12.77
2020-10-30 12.09 11.48 11.58 12.06 16135900.0 12.03
2020-10-29 11.92 10.99 11.25 11.62 15084800.0 11.59
2020-10-28 12.11 11.42 11.96 11.42 18266900.0 11.39
2020-10-27 12.75 12.38 12.71 12.51 11873100.0 12.48
2020-10-26 13.07 12.72 13.04 12.79 16611700.0 12.76
2020-10-23 13.5 13.04 13.22 13.31 17743500.0 13.27
2020-10-22 13.11 12.64 12.68 13.04 10765500.0 13.01
2020-10-21 12.9 12.5 12.61 12.67 11946900.0 12.64
2020-10-20 13.14 12.39 12.44 12.74 18730800.0 12.71
2020-10-19 12.73 11.85 12.23 12.17 20524100.0 12.14
2020-10-16 13.07 12.21 12.98 12.25 18401100.0 12.22
2020-10-15 13.09 12.27 12.4 13.07 12268200.0 13.04
2020-10-14 13.18 12.56 12.59 12.72 12221800.0 12.69
2020-10-13 12.79 12.4 12.56 12.54 9264000.0 12.51
2020-10-12 12.79 12.36 12.58 12.73 10810700.0 12.7
2020-10-09 12.96 12.44 12.91 12.58 13564600.0 12.55
2020-10-08 12.81 12.05 12.12 12.81 13712800.0 12.78
2020-10-07 12.04 11.7 11.87 11.93 13292300.0 11.9
2020-10-06 12.56 11.78 12.23 11.85 20036300.0 11.82
2020-10-05 11.97 11.41 11.55 11.93 13796400.0 11.9
2020-10-02 11.39 10.6 10.65 11.31 17883400.0 11.28
2020-10-01 11.9 11.0 11.86 11.17 27032500.0 11.14
2020-09-30 12.47 11.95 12.18 12.05 12138400.0 12.02
2020-09-29 12.78 12.0 12.72 12.07 13391900.0 12.04
2020-09-28 12.92 12.55 12.7 12.76 16598400.0 12.73
2020-09-25 12.57 12.21 12.31 12.37 18480300.0 12.34
2020-09-24 12.77 12.01 12.32 12.52 24020300.0 12.49
2020-09-23 13.5 12.64 13.36 12.65 15910300.0 12.62
2020-09-22 13.68 13.1 13.44 13.33 10214600.0 13.29
2020-09-21 13.82 12.89 13.72 13.22 19709700.0 13.19
2020-09-18 14.96 14.35 14.71 14.45 12507600.0 14.41
2020-09-17 14.97 14.57 14.73 14.82 12584200.0 14.78
2020-09-16 15.35 14.43 14.63 15.07 14990800.0 15.03
2020-09-15 14.64 14.31 14.45 14.44 7930400.0 14.4
2020-09-14 14.5 14.09 14.31 14.33 10765000.0 14.29
2020-09-11 14.37 13.99 14.37 14.27 10846300.0 14.23
2020-09-10 15.17 14.19 15.05 14.28 15727100.0 14.24
2020-09-09 15.33 14.9 14.96 15.06 12272500.0 15.02
2020-09-08 15.58 14.77 15.49 14.81 15783600.0 14.77
2020-09-04 16.35 15.49 16.29 15.99 12968800.0 15.95
2020-09-03 16.68 15.83 16.14 16.12 15884500.0 16.08
2020-09-02 16.29 16.04 16.17 16.25 10415400.0 16.21
2020-09-01 16.35 15.83 15.93 16.23 11040300.0 16.19
2020-08-31 16.34 15.96 16.2 16.18 9810500.0 16.09
2020-08-28 16.43 16.02 16.09 16.27 8505200.0 16.18
2020-08-27 16.06 15.58 15.82 16.02 8343400.0 15.93
2020-08-26 16.26 15.78 16.11 15.81 8954800.0 15.72
2020-08-25 16.69 16.06 16.62 16.15 10201200.0 16.06
2020-08-24 16.64 15.77 15.88 16.29 14722400.0 16.2
2020-08-21 15.99 15.61 15.88 15.74 9806400.0 15.65
2020-08-20 16.29 15.95 16.27 16.01 13361200.0 15.92
2020-08-19 16.87 16.38 16.45 16.49 11929100.0 16.4
2020-08-18 16.89 16.34 16.61 16.45 10542900.0 16.36
2020-08-17 16.85 16.5 16.52 16.65 12311200.0 16.56
2020-08-14 16.66 16.15 16.31 16.63 12244200.0 16.54
2020-08-13 16.79 16.35 16.64 16.65 13456900.0 16.56
2020-08-12 16.82 16.38 16.46 16.71 20499000.0 16.62
2020-08-11 16.7 15.98 16.0 16.14 25789800.0 16.05
2020-08-10 15.66 14.93 14.98 15.61 10490600.0 15.53
2020-08-07 14.89 14.42 14.65 14.89 12914400.0 14.81
2020-08-06 15.44 14.8 15.34 14.82 11389600.0 14.74
2020-08-05 15.75 15.26 15.53 15.32 13478000.0 15.24
2020-08-04 15.25 14.46 14.5 15.11 15746200.0 15.03
2020-08-03 14.68 14.25 14.33 14.53 11183500.0 14.45
2020-07-31 14.59 14.1 14.4 14.33 18014500.0 14.25
2020-07-30 14.84 14.6 14.78 14.67 14688100.0 14.59
2020-07-29 15.11 14.62 14.63 15.07 13723700.0 14.99
2020-07-28 14.99 14.58 14.8 14.65 14961000.0 14.57
2020-07-27 14.93 14.48 14.7 14.9 15134100.0 14.82
2020-07-24 14.91 14.57 14.66 14.71 21901700.0 14.63
2020-07-23 14.77 13.94 13.95 14.75 19508600.0 14.67
2020-07-22 14.39 13.88 14.14 14.18 17933100.0 14.1
2020-07-21 14.92 13.98 14.05 14.32 32628300.0 14.24
2020-07-20 14.14 13.38 13.71 13.41 28342500.0 13.34
2020-07-17 13.44 12.94 13.15 13.08 16463500.0 13.01
2020-07-16 13.38 12.69 12.83 13.09 12747200.0 13.02
2020-07-15 13.18 12.73 12.99 13.0 18202100.0 12.93
2020-07-14 12.54 11.63 11.75 12.48 15884100.0 12.41
2020-07-13 12.26 11.76 12.24 11.79 13306800.0 11.73
2020-07-10 12.09 11.67 11.74 12.06 12895000.0 11.99
2020-07-09 12.58 11.7 12.47 11.78 16112800.0 11.72
2020-07-08 12.67 12.19 12.42 12.47 13122400.0 12.4
2020-07-07 12.85 12.41 12.78 12.41 10967300.0 12.34
2020-07-06 13.21 12.72 12.95 13.03 13644000.0 12.96
2020-07-02 13.11 12.57 12.79 12.57 15125100.0 12.5
2020-07-01 13.31 12.4 13.19 12.47 15603200.0 12.4
2020-06-30 13.16 12.12 12.26 12.98 21171100.0 12.91
2020-06-29 12.56 11.84 12.01 12.42 16714300.0 12.35
2020-06-26 12.31 11.82 12.31 11.93 16419700.0 11.87
2020-06-25 12.43 11.51 11.58 12.43 12866700.0 12.36
2020-06-24 12.7 11.61 12.67 11.86 18726000.0 11.8
2020-06-23 13.25 12.96 13.18 13.0 13303300.0 12.93
2020-06-22 13.13 12.71 12.93 13.02 12853300.0 12.95
2020-06-19 13.8 12.95 13.78 13.04 29721000.0 12.97
2020-06-18 13.33 12.65 12.73 13.19 14375100.0 13.12
2020-06-17 13.46 12.93 13.45 12.96 15669300.0 12.89
2020-06-16 14.14 13.06 14.1 13.53 23520500.0 13.46
2020-06-15 13.28 11.71 11.95 13.03 19678100.0 12.96
2020-06-12 13.31 12.31 13.17 12.78 20059900.0 12.71
2020-06-11 13.25 12.23 12.6 12.28 27855000.0 12.21
2020-06-10 15.24 14.21 15.12 14.51 26440800.0 14.43
2020-06-09 15.62 14.84 15.62 15.43 23805800.0 15.35
2020-06-08 16.45 15.19 15.5 16.4 36372000.0 16.31
2020-06-05 15.01 14.21 14.22 14.52 27776900.0 14.44
2020-06-04 13.43 12.67 12.99 13.19 22497000.0 13.12
2020-06-03 13.21 12.86 13.09 13.08 24102100.0 13.01
2020-06-02 12.7 12.11 12.24 12.69 21763900.0 12.62
2020-06-01 12.18 11.58 11.79 12.04 20750000.0 11.93
2020-05-29 11.95 11.4 11.88 11.75 28721700.0 11.64
2020-05-28 12.57 11.94 12.18 12.11 19018700.0 12.0
2020-05-27 12.24 11.51 11.95 12.19 20093700.0 12.08
2020-05-26 12.11 11.78 12.04 11.87 23319700.0 11.76
2020-05-22 11.95 11.47 11.86 11.59 19319100.0 11.48
2020-05-21 12.21 11.75 11.98 11.98 22874800.0 11.87
2020-05-20 11.99 11.37 11.43 11.95 28188200.0 11.84
2020-05-19 11.51 11.06 11.4 11.15 26264000.0 11.05
2020-05-18 11.62 10.51 10.54 11.51 40093100.0 11.4
2020-05-15 10.24 9.76 9.87 9.82 22989200.0 9.73
2020-05-14 10.14 9.12 9.25 9.95 22312000.0 9.86
2020-05-13 10.38 9.41 10.35 9.54 24155200.0 9.45
2020-05-12 10.88 10.35 10.7 10.49 21854000.0 10.39
2020-05-11 10.71 10.31 10.48 10.58 17674300.0 10.48
2020-05-08 10.71 10.09 10.28 10.7 21303500.0 10.6
2020-05-07 10.12 9.76 9.79 10.01 20163200.0 9.92
2020-05-06 10.0 9.55 9.78 9.56 19837800.0 9.47
2020-05-05 10.76 9.75 10.62 9.86 30398500.0 9.77
2020-05-04 10.04 9.05 9.23 10.03 25440100.0 9.94
2020-05-01 10.4 9.7 10.18 9.76 28085800.0 9.67
2020-04-30 11.11 10.24 11.1 10.5 45404700.0 10.4
2020-04-29 11.07 10.1 10.16 11.02 37511600.0 10.92
2020-04-28 9.6 9.04 9.29 9.52 28508700.0 9.43
2020-04-27 9.1 8.26 8.5 8.91 27910700.0 8.83
2020-04-24 9.58 8.72 9.19 8.86 46136600.0 8.78
2020-04-23 9.02 8.41 8.6 8.92 43765500.0 8.84
2020-04-22 8.3 7.81 7.85 8.23 39622800.0 8.15
2020-04-21 7.76 7.16 7.31 7.46 34791200.0 7.39
2020-04-20 8.02 6.7 6.9 7.63 41649500.0 7.56
2020-04-17 7.58 6.89 6.9 7.58 34351200.0 7.51
2020-04-16 6.98 6.53 6.98 6.67 26960600.0 6.61
2020-04-15 7.2 6.8 7.15 6.95 34865300.0 6.89
2020-04-14 8.15 7.5 7.86 7.63 37407700.0 7.56
2020-04-13 8.55 7.68 8.55 7.85 46429300.0 7.78
2020-04-09 9.73 7.97 9.62 8.21 62400000.0 8.14
2020-04-08 8.79 8.27 8.3 8.75 27550400.0 8.67
2020-04-07 8.83 7.78 8.55 8.04 40153500.0 7.97
2020-04-06 8.0 7.61 7.83 7.91 28269000.0 7.84
2020-04-03 8.03 7.34 7.83 7.61 35876800.0 7.54
2020-04-02 8.2 6.76 6.81 7.52 51270900.0 7.45
2020-04-01 6.7 6.23 6.61 6.6 27200600.0 6.54
2020-03-31 6.99 6.54 6.8 6.85 34498500.0 6.79
2020-03-30 6.67 6.03 6.3 6.37 28100100.0 6.31
2020-03-27 6.81 6.18 6.57 6.39 33438800.0 6.33
2020-03-26 7.77 6.75 6.88 7.05 32866100.0 6.99
2020-03-25 7.52 6.04 7.52 6.77 51372200.0 6.71
2020-03-24 6.95 5.81 5.92 6.63 48419800.0 6.57
2020-03-23 5.38 4.9 5.2 5.24 27219200.0 5.19
2020-03-20 5.36 4.56 5.13 5.05 49166700.0 5.0
2020-03-19 5.34 4.5 4.78 4.8 39826500.0 4.76
2020-03-18 5.89 4.25 5.59 4.61 45137200.0 4.57
2020-03-17 6.4 5.58 6.13 6.14 36224500.0 6.08
2020-03-16 6.83 5.8 5.96 5.94 37973700.0 5.89
2020-03-13 7.35 6.32 7.32 7.15 43906600.0 7.08
2020-03-12 7.39 6.42 7.15 6.42 38621400.0 6.36
2020-03-11 8.33 7.77 8.13 7.83 35888800.0 7.76
2020-03-10 9.57 7.68 9.49 8.66 62821800.0 8.58
2020-03-09 9.74 7.9 9.74 8.15 74704100.0 8.08
2020-03-06 14.48 12.75 14.26 13.07 30003000.0 12.95
2020-03-05 15.04 14.42 15.0 14.74 28694400.0 14.61
2020-03-04 16.19 15.13 16.19 15.39 30188600.0 15.25
2020-03-03 17.08 15.71 16.74 15.95 26031300.0 15.8
2020-03-02 17.27 16.37 17.25 17.22 20530300.0 16.88
2020-02-28 17.15 16.3 16.76 16.96 27296100.0 16.63
2020-02-27 18.43 17.27 17.69 17.39 20069300.0 17.05
2020-02-26 19.27 18.33 19.23 18.4 16143400.0 18.04
2020-02-25 20.01 18.76 19.95 19.01 13040400.0 18.64
2020-02-24 20.28 19.74 20.25 19.83 12540100.0 19.44
2020-02-21 21.67 20.89 21.64 21.26 11631000.0 20.85
2020-02-20 22.58 21.94 22.52 21.95 7202300.0 21.52
2020-02-19 22.35 21.95 21.98 22.28 7035300.0 21.85
2020-02-18 21.98 21.39 21.82 21.86 8500200.0 21.43