Halliburton Co (HAL)
32.28
+1.10
(+3.53%)
USD |
NYSE |
Nov 21, 15:09
Halliburton Price: 32.28 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 30.54 | 31.26 | 30.45 | 31.18 | 9.523M |
| Nov 19, 2024 | 30.04 | 30.75 | 29.98 | 30.47 | 9.376M |
| Nov 18, 2024 | 30.14 | 30.67 | 30.01 | 30.45 | 9.280M |
| Nov 15, 2024 | 30.20 | 30.76 | 29.62 | 29.69 | 8.990M |
| Nov 14, 2024 | 30.34 | 30.53 | 30.02 | 30.11 | 9.113M |
| Nov 13, 2024 | 30.16 | 30.75 | 29.46 | 30.19 | 11.28M |
| Nov 12, 2024 | 30.32 | 30.66 | 30.09 | 30.19 | 8.953M |
| Nov 11, 2024 | 29.07 | 30.23 | 28.98 | 30.13 | 9.789M |
| Nov 08, 2024 | 29.59 | 29.76 | 28.88 | 29.23 | 9.742M |
| Nov 07, 2024 | 29.84 | 30.00 | 28.81 | 29.55 | 15.92M |
| Nov 06, 2024 | 30.00 | 30.76 | 29.66 | 30.50 | 22.61M |
| Nov 05, 2024 | 28.21 | 28.68 | 28.11 | 28.53 | 9.488M |
| Nov 04, 2024 | 27.91 | 28.29 | 27.81 | 28.13 | 8.110M |
| Nov 01, 2024 | 27.96 | 28.14 | 27.60 | 27.68 | 8.203M |
| Oct 31, 2024 | 27.92 | 28.04 | 27.72 | 27.74 | 7.114M |
| Oct 30, 2024 | 27.56 | 28.10 | 27.56 | 27.69 | 7.158M |
| Oct 29, 2024 | 27.99 | 28.00 | 27.40 | 27.52 | 8.495M |
| Oct 28, 2024 | 27.42 | 27.94 | 27.26 | 27.89 | 7.334M |
| Oct 25, 2024 | 28.11 | 28.39 | 27.94 | 28.25 | 9.252M |
| Oct 24, 2024 | 27.87 | 27.99 | 27.51 | 27.85 | 8.633M |
| Oct 23, 2024 | 28.10 | 28.29 | 27.64 | 27.81 | 7.437M |
| Oct 22, 2024 | 28.40 | 28.46 | 28.16 | 28.24 | 6.389M |
| Oct 21, 2024 | 28.60 | 28.68 | 28.08 | 28.26 | 9.489M |
| Oct 18, 2024 | 28.63 | 28.82 | 28.24 | 28.33 | 12.66M |
| Oct 17, 2024 | 28.90 | 29.00 | 28.51 | 28.94 | 11.66M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.61
Minimum
Mar 18 2020
43.26
Maximum
Oct 19 2023
27.78
Average
29.30
Median
Jul 29 2022
Price Benchmarks
| Schlumberger Ltd | 44.49 |
| Baker Hughes Co | 45.12 |
| Patterson-UTI Energy Inc | 8.44 |
| APA Corp | 22.52 |
| Kinder Morgan Inc | 28.55 |
Price Related Metrics
| PE Ratio | 11.25 |
| PS Ratio | 1.243 |
| Price to Book Value | 2.754 |
| Price to Free Cash Flow | 11.93 |
| Earnings Yield | 8.89% |
| Market Cap | 28.36B |
| Operating PE Ratio | 6.885 |
| Normalized PE Ratio | 10.43 |