15.49
price down icon0.77%   -0.12
pre-market  Vorhandelsmarkt:  16.09   0.60   +3.87%
loading

Helmerich Payne Inc-Aktien (HP) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08-06 $16.15 $15.28 $0.87 3,149,848.0 -0.77%
2025-08-05 $15.80 $15.17 $0.63 2,589,133.0 +1.23%
2025-08-04 $15.72 $15.23 $0.495 1,758,086.0 -1.53%
2025-08-01 $16.11 $15.25 $0.855 2,576,819.0 -3.39%
2025-07-31 $16.57 $15.90 $0.67 2,310,814.0 -1.52%
2025-07-30 $17.19 $16.28 $0.91 2,170,848.0 -4.47%
2025-07-29 $17.45 $16.69 $0.76 2,133,480.0 -1.54%
2025-07-28 $17.55 $16.90 $0.645 1,536,225.0 +4.54%
2025-07-25 $16.95 $16.59 $0.36 1,192,903.0 -0.48%
2025-07-24 $17.17 $16.53 $0.64 2,462,784.0 -1.41%
2025-07-23 $17.08 $16.86 $0.2199 1,005,421.0 +7.09%
2025-07-22 $16.02 $15.33 $0.685 1,714,351.0 +3.78%
2025-07-21 $15.80 $15.32 $0.475 1,391,260.0 -1.10%
2025-07-18 $16.26 $15.42 $0.8361 1,670,580.0 -2.94%
2025-07-17 $16.08 $15.42 $0.66 1,739,530.0 +2.57%
2025-07-16 $15.74 $15.36 $0.38 1,792,607.0 +0.78%
2025-07-15 $16.59 $15.46 $1.13 1,849,299.0 -6.07%
2025-07-14 $17.03 $16.30 $0.73 1,955,997.0 -4.08%
2025-07-11 $17.37 $16.95 $0.42 1,717,829.0 -0.29%
2025-07-10 $17.48 $16.59 $0.89 1,540,374.0 +0.82%
2025-07-09 $17.40 $16.88 $0.52 1,651,707.0 -1.10%
2025-07-08 $17.56 $16.12 $1.44 2,745,948.0 +7.60%

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
2025-08 $16.15 $15.17 $0.98 13,223,734.0 -4.44%
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%
$29.64
price down icon 0.50%
$5.44
price down icon 2.68%
oil_gas_drilling PDS
$54.22
price down icon 0.97%
$2.35
price up icon 8.29%
oil_gas_drilling NBR
$33.60
price down icon 1.18%
Kapitalisierung:     |  Volumen (24h):