Halliburton Company (HAL)
NYSE: HAL · Real-Time Price · USD
21.22
-0.46 (-2.12%)
At close: Aug 6, 2025, 4:00 PM
21.34
+0.12 (0.57%)
After-hours: Aug 6, 2025, 7:59 PM EDT
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 21.96 | 22.22 | 21.12 | 21.22 | 21.22 | -2.12% | 15,902,919 |
| Aug 5, 2025 | 21.87 | 21.95 | 21.27 | 21.68 | 21.68 | 0.05% | 10,790,081 |
| Aug 4, 2025 | 21.53 | 21.86 | 21.48 | 21.67 | 21.67 | 0.32% | 12,082,798 |
| Aug 1, 2025 | 22.14 | 22.24 | 21.25 | 21.60 | 21.60 | -3.57% | 18,960,581 |
| Jul 31, 2025 | 22.22 | 22.75 | 22.18 | 22.40 | 22.40 | - | 14,022,017 |
| Jul 30, 2025 | 22.96 | 23.00 | 22.18 | 22.40 | 22.40 | -2.95% | 22,446,492 |
| Jul 29, 2025 | 22.75 | 23.17 | 22.60 | 23.08 | 23.08 | 1.05% | 18,971,039 |
| Jul 28, 2025 | 22.55 | 23.02 | 22.52 | 22.84 | 22.84 | 1.74% | 13,123,416 |
| Jul 25, 2025 | 22.49 | 22.68 | 22.08 | 22.45 | 22.45 | 0.13% | 15,844,835 |
| Jul 24, 2025 | 21.96 | 22.50 | 21.75 | 22.42 | 22.42 | 2.05% | 20,364,713 |
| Jul 23, 2025 | 21.62 | 22.16 | 21.45 | 21.97 | 21.97 | 2.71% | 15,590,555 |
| Jul 22, 2025 | 20.70 | 21.54 | 20.17 | 21.39 | 21.39 | 0.99% | 24,674,422 |
| Jul 21, 2025 | 21.37 | 21.48 | 21.03 | 21.18 | 21.18 | -0.19% | 16,555,437 |
| Jul 18, 2025 | 21.75 | 21.84 | 21.00 | 21.22 | 21.22 | -1.49% | 14,976,983 |
| Jul 17, 2025 | 21.10 | 21.60 | 21.05 | 21.54 | 21.54 | 1.41% | 9,927,286 |
| Jul 16, 2025 | 21.35 | 21.63 | 20.99 | 21.24 | 21.24 | -0.70% | 12,816,164 |
| Jul 15, 2025 | 22.05 | 22.11 | 21.35 | 21.39 | 21.39 | -2.86% | 13,031,481 |
| Jul 14, 2025 | 22.97 | 22.97 | 21.88 | 22.02 | 22.02 | -4.59% | 19,229,400 |
| Jul 11, 2025 | 22.11 | 23.08 | 22.00 | 23.08 | 23.08 | 4.15% | 20,173,963 |
| Jul 10, 2025 | 21.91 | 22.43 | 21.66 | 22.16 | 22.16 | 0.54% | 11,249,731 |
| Jul 9, 2025 | 22.07 | 22.25 | 21.88 | 22.04 | 22.04 | -0.54% | 12,352,375 |
| Jul 8, 2025 | 20.95 | 22.40 | 20.95 | 22.16 | 22.16 | 6.08% | 21,966,761 |
| Jul 7, 2025 | 21.34 | 21.51 | 20.61 | 20.89 | 20.89 | -2.93% | 12,302,003 |
| Jul 3, 2025 | 21.76 | 21.78 | 21.46 | 21.52 | 21.52 | -0.88% | 7,314,256 |
| Jul 2, 2025 | 21.59 | 21.75 | 21.06 | 21.71 | 21.71 | 2.36% | 14,625,762 |
| Jul 1, 2025 | 20.30 | 21.62 | 20.09 | 21.21 | 21.21 | 4.07% | 15,684,166 |
| Jun 30, 2025 | 20.57 | 20.74 | 20.33 | 20.38 | 20.38 | -0.92% | 13,516,753 |
| Jun 27, 2025 | 20.74 | 20.82 | 20.38 | 20.57 | 20.57 | -0.34% | 12,372,036 |
| Jun 26, 2025 | 20.41 | 20.85 | 20.29 | 20.64 | 20.64 | 1.88% | 9,830,425 |
| Jun 25, 2025 | 20.68 | 20.76 | 20.16 | 20.26 | 20.26 | -2.50% | 14,342,575 |
| Jun 24, 2025 | 20.50 | 21.08 | 20.30 | 20.78 | 20.78 | 0.05% | 19,642,670 |
| Jun 23, 2025 | 22.37 | 22.45 | 20.70 | 20.77 | 20.77 | -6.78% | 22,918,164 |
| Jun 20, 2025 | 22.37 | 22.53 | 22.03 | 22.28 | 22.28 | - | 22,547,976 |
| Jun 18, 2025 | 22.96 | 23.21 | 22.19 | 22.28 | 22.28 | -3.17% | 15,908,563 |
| Jun 17, 2025 | 23.28 | 23.50 | 22.96 | 23.01 | 23.01 | 0.44% | 20,210,442 |
| Jun 16, 2025 | 23.20 | 23.38 | 22.44 | 22.91 | 22.91 | -1.21% | 23,032,425 |
| Jun 13, 2025 | 22.52 | 23.27 | 22.41 | 23.19 | 23.19 | 5.51% | 22,833,984 |
| Jun 12, 2025 | 22.02 | 22.04 | 21.68 | 21.98 | 21.98 | -0.95% | 9,118,455 |
| Jun 11, 2025 | 21.89 | 22.28 | 21.61 | 22.19 | 22.19 | 2.02% | 11,920,150 |
| Jun 10, 2025 | 21.20 | 22.05 | 21.20 | 21.75 | 21.75 | 3.57% | 17,767,111 |
| Jun 9, 2025 | 20.68 | 21.16 | 20.52 | 21.00 | 21.00 | 2.34% | 15,052,252 |
| Jun 6, 2025 | 20.24 | 20.68 | 20.24 | 20.52 | 20.52 | 2.86% | 9,137,906 |
| Jun 5, 2025 | 20.19 | 20.24 | 19.90 | 19.95 | 19.95 | -0.30% | 11,488,672 |
| Jun 4, 2025 | 20.25 | 20.60 | 19.84 | 20.01 | 20.01 | -2.06% | 13,250,329 |
| Jun 3, 2025 | 19.99 | 20.67 | 19.64 | 20.43 | 20.26 | 2.10% | 16,984,089 |
| Jun 2, 2025 | 20.11 | 20.14 | 19.53 | 20.01 | 19.84 | 2.14% | 16,272,745 |
| May 30, 2025 | 19.87 | 19.92 | 19.44 | 19.59 | 19.43 | -2.44% | 34,033,612 |
| May 29, 2025 | 20.05 | 20.12 | 19.74 | 20.08 | 19.91 | 1.11% | 14,728,700 |
| May 28, 2025 | 20.22 | 20.34 | 19.82 | 19.86 | 19.69 | -0.55% | 20,233,390 |
| May 27, 2025 | 20.07 | 20.10 | 19.71 | 19.97 | 19.80 | 0.30% | 18,412,328 |