Holen Sie sich die Stockscreener-App
25.12
0.96%
-0.1709
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 |
|---|---|---|---|---|---|
| 2025-03-12 | $25.50 | $24.75 | $0.75 | 289,356.0 | -0.71% |
| 2025-03-11 | $25.93 | $25.16 | $0.77 | 1,585,348.0 | -0.51% |
| 2025-03-10 | $25.86 | $25.02 | $0.84 | 2,057,083.0 | -0.59% |
| 2025-03-07 | $25.89 | $25.27 | $0.625 | 1,948,859.0 | +1.95% |
| 2025-03-06 | $25.32 | $24.68 | $0.64 | 1,380,127.0 | -0.67% |
| 2025-03-05 | $25.39 | $24.49 | $0.90 | 1,506,527.0 | -0.36% |
| 2025-03-04 | $25.66 | $25.23 | $0.435 | 687,887.0 | +2.63% |
| 2025-03-03 | $26.90 | $24.51 | $2.39 | 1,920,721.0 | -6.87% |
| 2025-02-28 | $26.63 | $25.95 | $0.685 | 1,608,131.0 | +0.53% |
| 2025-02-27 | $26.74 | $25.99 | $0.75 | 1,445,207.0 | +1.07% |
| 2025-02-26 | $27.06 | $25.86 | $1.20 | 2,313,749.0 | -3.05% |
| 2025-02-25 | $28.14 | $26.65 | $1.49 | 1,963,804.0 | -2.64% |
| 2025-02-24 | $27.73 | $26.11 | $1.62 | 2,339,767.0 | +5.30% |
| 2025-02-21 | $27.21 | $26.05 | $1.16 | 1,355,661.0 | -3.06% |
| 2025-02-20 | $27.18 | $25.69 | $1.49 | 1,907,958.0 | +5.33% |
| 2025-02-19 | $26.35 | $25.71 | $0.64 | 1,583,697.0 | -2.13% |
| 2025-02-18 | $26.53 | $25.69 | $0.8387 | 1,839,500.0 | -1.02% |
| 2025-02-14 | $27.53 | $26.32 | $1.21 | 1,786,912.0 | -2.75% |
| 2025-02-13 | $27.32 | $26.62 | $0.699 | 1,643,377.0 | +1.26% |
| 2025-02-12 | $27.57 | $26.35 | $1.22 | 1,995,359.0 | -1.06% |
| 2025-02-11 | $27.80 | $27.05 | $0.75 | 1,744,801.0 | -0.66% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $26.90 | $24.49 | $2.41 | 11,375,908.0 | -5.28% |
| 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% |
0.61%
5.44%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):