Holen Sie sich die Stockscreener-App
23.23
2.35%
-0.56
Handel nachbörslich:
23.23
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Helmerich Payne Inc-Aktien (HP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-09 | $24.27 | $23.07 | $1.20 | 1,372,357.0 | -2.35% |
| 2025-10-08 | $23.93 | $23.12 | $0.81 | 1,261,783.0 | +0.25% |
| 2025-10-07 | $24.09 | $23.34 | $0.75 | 1,433,395.0 | +0.25% |
| 2025-10-06 | $24.05 | $23.16 | $0.89 | 1,704,596.0 | +2.69% |
| 2025-10-03 | $23.27 | $22.80 | $0.47 | 1,263,184.0 | +0.66% |
| 2025-10-02 | $23.59 | $22.53 | $1.06 | 1,474,951.0 | -0.91% |
| 2025-10-01 | $23.43 | $22.07 | $1.36 | 1,914,970.0 | +4.62% |
| 2025-09-30 | $22.39 | $21.66 | $0.735 | 1,710,692.0 | -0.94% |
| 2025-09-29 | $22.50 | $21.71 | $0.795 | 2,515,183.0 | -1.55% |
| 2025-09-26 | $22.73 | $21.95 | $0.775 | 2,089,039.0 | +3.38% |
| 2025-09-25 | $22.19 | $21.70 | $0.49 | 1,402,575.0 | -1.31% |
| 2025-09-24 | $22.53 | $21.97 | $0.56 | 1,332,158.0 | +1.83% |
| 2025-09-23 | $23.11 | $21.49 | $1.62 | 1,884,346.0 | +2.64% |
| 2025-09-22 | $21.46 | $20.57 | $0.8898 | 2,008,560.0 | +3.41% |
| 2025-09-19 | $21.14 | $20.32 | $0.82 | 2,989,862.0 | -3.25% |
| 2025-09-18 | $21.27 | $20.78 | $0.495 | 1,551,057.0 | +1.87% |
| 2025-09-17 | $21.82 | $20.56 | $1.26 | 1,545,145.0 | -4.27% |
| 2025-09-16 | $21.87 | $20.91 | $0.96 | 1,343,435.0 | +4.11% |
| 2025-09-15 | $21.53 | $20.89 | $0.64 | 1,533,090.0 | -0.81% |
| 2025-09-12 | $21.53 | $20.91 | $0.62 | 1,690,486.0 | +0.86% |
| 2025-09-11 | $20.90 | $20.54 | $0.365 | 1,998,548.0 | +0.19% |
| 2025-09-10 | $21.00 | $19.91 | $1.09 | 1,598,144.0 | +4.20% |
Helmerich Payne Inc-Aktien (HP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Helmerich Payne Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Helmerich Payne Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Helmerich Payne Inc-Aktien (HP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $24.27 | $22.07 | $2.20 | 11,797,593.0 | +5.16% |
| 2025-09 | $23.11 | $19.50 | $3.61 | 37,529,920.0 | +5.74% |
| 2025-08 | $21.08 | $15.17 | $5.91 | 50,487,196.0 | +28.87% |
| 2025-07 | $17.56 | $15.08 | $2.48 | 41,196,236.0 | +6.93% |
| 2025-06 | $19.24 | $15.16 | $4.08 | 49,850,521.0 | -0.59% |
| 2025-05 | $20.36 | $14.65 | $5.71 | 47,592,156.0 | -19.27% |
| 2025-04 | $26.83 | $17.82 | $9.01 | 39,859,603.0 | -27.68% |
| 2025-03 | $26.90 | $24.49 | $2.41 | 30,603,548.0 | -1.47% |
| 2025-02 | $33.35 | $25.69 | $7.66 | 42,306,240.0 | -16.08% |
| 2025-01 | $37.30 | $31.00 | $6.30 | 22,858,069.0 | -1.34% |
Helmerich Payne Inc-Aktien (HP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $35.82 | $29.91 | $5.91 | 28,041,627.0 | -9.33% |
| 2024-11 | $37.46 | $32.76 | $4.71 | 28,948,779.0 | +3.07% |
| 2024-10 | $36.56 | $29.91 | $6.65 | 31,934,276.0 | +10.45% |
| 2024-09 | $33.77 | $29.46 | $4.31 | 38,491,654.0 | -6.77% |
| 2024-08 | $40.84 | $31.98 | $8.86 | 26,600,266.0 | -19.27% |
| 2024-07 | $42.60 | $34.83 | $7.77 | 38,256,400.0 | +11.84% |
| 2024-06 | $38.00 | $32.48 | $5.52 | 21,957,458.0 | -5.04% |
| 2024-05 | $39.77 | $36.59 | $3.19 | 20,058,805.0 | -3.23% |
| 2024-04 | $44.11 | $39.01 | $5.10 | 24,809,733.0 | -6.49% |
| 2024-03 | $42.75 | $37.99 | $4.76 | 22,195,280.0 | +9.56% |
| 2024-02 | $40.87 | $35.70 | $5.17 | 28,178,159.0 | -4.64% |
| 2024-01 | $42.53 | $32.17 | $10.36 | 33,048,827.0 | +11.15% |
Helmerich Payne Inc-Aktien (HP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $38.33 | $34.72 | $3.61 | 28,957,253.0 | -0.03% |
| 2023-11 | $42.02 | $35.85 | $6.17 | 29,033,117.0 | -8.44% |
| 2023-10 | $44.80 | $37.55 | $7.25 | 23,782,058.0 | -6.14% |
| 2023-09 | $46.55 | $40.69 | $5.86 | 28,911,661.0 | +5.43% |
| 2023-08 | $45.41 | $39.44 | $5.97 | 25,385,569.0 | -10.68% |
| 2023-07 | $45.46 | $33.70 | $11.76 | 29,243,428.0 | +26.29% |
| 2023-06 | $35.84 | $30.85 | $4.99 | 29,504,621.0 | +14.80% |
| 2023-05 | $33.80 | $30.41 | $3.39 | 31,075,395.0 | -6.88% |
| 2023-04 | $39.21 | $32.19 | $7.02 | 29,819,165.0 | -7.24% |
| 2023-03 | $45.67 | $32.69 | $12.98 | 37,966,583.0 | -15.04% |
| 2023-02 | $48.44 | $39.43 | $9.01 | 28,866,873.0 | -13.13% |
| 2023-01 | $51.25 | $44.78 | $6.47 | 25,232,504.0 | -2.28% |
3.22%
0.84%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):