ストックスクリーナーアプリを入手
38.50
1.36%
-0.53
Helmerich & Payne, Inc. (HP) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05-15 | $39.18 | $37.86 | $1.32 | 1,180,427.0 | -1.36% |
| 2024-05-14 | $39.25 | $38.52 | $0.735 | 725,321.0 | +0.77% |
| 2024-05-13 | $39.60 | $38.43 | $1.17 | 906,650.0 | -0.05% |
| 2024-05-10 | $39.77 | $38.49 | $1.28 | 722,677.0 | -1.35% |
| 2024-05-09 | $39.48 | $38.53 | $0.95 | 1,003,141.0 | +2.19% |
| 2024-05-08 | $38.77 | $38.06 | $0.7099 | 1,122,640.0 | -0.39% |
| 2024-05-07 | $39.17 | $38.33 | $0.84 | 949,245.0 | +0.36% |
| 2024-05-06 | $39.31 | $38.40 | $0.91 | 804,761.0 | -0.05% |
| 2024-05-03 | $38.49 | $37.77 | $0.718 | 1,078,783.0 | +1.69% |
| 2024-05-02 | $38.64 | $37.71 | $0.93 | 1,353,705.0 | -0.99% |
| 2024-05-01 | $39.30 | $37.83 | $1.47 | 1,092,870.0 | -2.85% |
| 2024-04-30 | $40.57 | $39.21 | $1.36 | 1,134,445.0 | -3.65% |
| 2024-04-29 | $40.87 | $39.73 | $1.14 | 870,416.0 | +1.06% |
| 2024-04-26 | $41.20 | $40.04 | $1.16 | 1,235,771.0 | -0.12% |
| 2024-04-25 | $41.00 | $39.01 | $1.99 | 2,493,132.0 | -4.69% |
| 2024-04-24 | $42.58 | $41.47 | $1.11 | 1,855,471.0 | +0.26% |
| 2024-04-23 | $42.68 | $40.66 | $2.02 | 1,326,574.0 | +2.64% |
| 2024-04-22 | $42.16 | $40.92 | $1.24 | 1,733,613.0 | -1.74% |
| 2024-04-19 | $42.17 | $40.93 | $1.24 | 843,249.0 | +1.92% |
| 2024-04-18 | $41.77 | $40.66 | $1.11 | 1,173,587.0 | +0.78% |
| 2024-04-17 | $41.71 | $40.66 | $1.05 | 854,533.0 | -0.85% |
| 2024-04-16 | $41.50 | $40.53 | $0.97 | 797,114.0 | -1.03% |
Helmerich & Payne, Inc. (HP) 株の年ごとの株価履歴
この詳細な分析では、Helmerich & Payne, Inc.株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はHP株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Helmerich & Payne, Inc.株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のHelmerich & Payne, Inc. (HP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05 | $39.77 | $37.71 | $2.06 | 12,120,647.0 | -2.11% |
| 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% |
2023年のHelmerich & Payne, Inc. (HP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2022年のHelmerich & Payne, Inc. (HP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $52.65 | $44.56 | $8.09 | 20,804,280.0 | -2.96% |
| 2022-11 | $54.45 | $46.72 | $7.73 | 22,231,500.0 | +3.17% |
| 2022-10 | $52.32 | $38.23 | $14.09 | 20,914,469.0 | +33.92% |
| 2022-09 | $47.63 | $34.74 | $12.89 | 18,381,431.0 | -13.52% |
| 2022-08 | $47.44 | $38.40 | $9.04 | 16,112,688.0 | -7.67% |
| 2022-07 | $47.36 | $37.10 | $10.26 | 18,455,119.0 | +7.52% |
| 2022-06 | $54.59 | $37.34 | $17.25 | 30,632,748.0 | -14.48% |
| 2022-05 | $53.22 | $42.31 | $10.91 | 24,393,604.0 | +9.39% |
| 2022-04 | $50.50 | $41.68 | $8.82 | 31,229,911.0 | +7.60% |
| 2022-03 | $45.40 | $35.89 | $9.51 | 42,891,763.0 | +18.08% |
| 2022-02 | $36.28 | $29.22 | $7.06 | 28,983,251.0 | +26.24% |
| 2022-01 | $31.24 | $23.83 | $7.41 | 27,822,955.0 | +21.10% |
1.22%
0.09%
大文字化:
|
ボリューム (24 時間):