Stockscreener 앱 받기
15.25
0.46%
-0.07
시간 외 거래:
15.40
0.15
+0.98%
Helmerich Payne Inc 주식 (HP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $15.43 | $15.04 | $0.39 | 2,082,235.0 | -0.46% |
| 2025-05-29 | $15.39 | $15.03 | $0.365 | 1,547,634.0 | +0.79% |
| 2025-05-28 | $15.71 | $15.06 | $0.645 | 2,201,161.0 | -1.30% |
| 2025-05-27 | $15.64 | $15.24 | $0.40 | 2,615,542.0 | -0.39% |
| 2025-05-23 | $15.66 | $15.20 | $0.465 | 2,405,101.0 | -1.02% |
| 2025-05-22 | $15.74 | $14.65 | $1.09 | 3,318,746.0 | +2.70% |
| 2025-05-21 | $16.12 | $15.21 | $0.91 | 3,677,597.0 | -5.59% |
| 2025-05-20 | $16.85 | $15.99 | $0.859 | 3,181,714.0 | -4.22% |
| 2025-05-19 | $17.49 | $16.68 | $0.8099 | 2,345,067.0 | -5.51% |
| 2025-05-16 | $18.32 | $17.77 | $0.545 | 2,029,263.0 | -2.04% |
| 2025-05-15 | $18.18 | $17.49 | $0.69 | 2,483,333.0 | -3.20% |
| 2025-05-14 | $19.12 | $18.71 | $0.41 | 1,998,997.0 | -1.83% |
| 2025-05-13 | $19.57 | $19.03 | $0.54 | 2,133,193.0 | -0.78% |
| 2025-05-12 | $20.15 | $19.02 | $1.13 | 1,951,892.0 | +5.42% |
| 2025-05-09 | $18.67 | $18.12 | $0.545 | 1,713,708.0 | -0.33% |
| 2025-05-08 | $18.90 | $17.60 | $1.30 | 3,359,010.0 | -3.47% |
| 2025-05-07 | $19.55 | $18.85 | $0.70 | 1,724,042.0 | -1.09% |
| 2025-05-06 | $19.88 | $19.19 | $0.69 | 1,259,548.0 | -1.23% |
| 2025-05-05 | $20.07 | $19.44 | $0.63 | 1,386,842.0 | -3.86% |
| 2025-05-02 | $20.36 | $19.50 | $0.86 | 1,471,713.0 | +3.00% |
Helmerich Payne Inc 주식 (HP) 연도별 가격 이력
이 심층 분석에서는 Helmerich Payne Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Helmerich Payne Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Helmerich Payne Inc 주식 (HP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $20.36 | $14.65 | $5.71 | 49,674,391.0 | -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 주식 (HP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (HP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.85%
0.16%
자본화:
|
볼륨(24시간):