Stockscreener 앱 받기
36.06
4.73%
1.63
Helmerich Payne Inc 주식 (HP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $36.50 | $34.63 | $1.87 | 2,170,704.0 | +4.73% |
| 2024-11-21 | $35.26 | $33.73 | $1.53 | 1,287,344.0 | +2.08% |
| 2024-11-20 | $33.80 | $33.00 | $0.805 | 999,813.0 | +0.99% |
| 2024-11-19 | $34.14 | $33.00 | $1.14 | 1,031,039.0 | -0.71% |
| 2024-11-18 | $34.08 | $33.18 | $0.90 | 1,297,650.0 | -0.62% |
| 2024-11-15 | $35.38 | $33.53 | $1.85 | 2,006,216.0 | -0.27% |
| 2024-11-14 | $35.96 | $32.99 | $2.97 | 3,300,103.0 | -6.24% |
| 2024-11-13 | $36.47 | $35.56 | $0.9147 | 1,744,458.0 | +0.30% |
| 2024-11-12 | $37.16 | $36.02 | $1.13 | 1,327,313.0 | -1.96% |
| 2024-11-11 | $37.18 | $36.00 | $1.18 | 1,427,872.0 | +1.91% |
| 2024-11-08 | $36.81 | $35.65 | $1.16 | 1,289,363.0 | -0.03% |
| 2024-11-07 | $36.89 | $35.66 | $1.23 | 1,234,490.0 | -1.69% |
| 2024-11-06 | $37.46 | $36.02 | $1.44 | 1,973,175.0 | +5.91% |
| 2024-11-05 | $34.99 | $33.55 | $1.44 | 1,393,841.0 | +2.91% |
| 2024-11-04 | $34.08 | $33.25 | $0.825 | 872,257.0 | +2.40% |
| 2024-11-01 | $34.24 | $32.76 | $1.48 | 1,202,161.0 | -1.99% |
| 2024-10-31 | $34.64 | $33.47 | $1.17 | 853,284.0 | -0.94% |
| 2024-10-30 | $34.41 | $33.37 | $1.05 | 744,602.0 | +1.83% |
| 2024-10-29 | $33.78 | $33.12 | $0.66 | 690,643.0 | -1.19% |
| 2024-10-28 | $33.87 | $32.97 | $0.90 | 1,258,646.0 | -2.26% |
| 2024-10-25 | $34.99 | $34.32 | $0.67 | 924,110.0 | +1.47% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $37.46 | $32.76 | $4.71 | 26,728,503.0 | +7.32% |
| 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% |
Helmerich Payne Inc 주식 (HP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.83%
자본화:
|
볼륨(24시간):