Stockscreener 앱 받기
29.41
4.67%
-1.44
시간 외 거래:
29.41
Helmerich Payne Inc 주식 (HP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $30.60 | $29.13 | $1.47 | 1,710,113.0 | -4.67% |
| 2025-12-11 | $31.04 | $29.81 | $1.23 | 1,219,977.0 | +1.35% |
| 2025-12-10 | $30.93 | $29.60 | $1.32 | 1,588,107.0 | +2.32% |
| 2025-12-09 | $30.00 | $29.08 | $0.92 | 917,655.0 | +1.54% |
| 2025-12-08 | $29.93 | $29.26 | $0.668 | 1,340,866.0 | -1.94% |
| 2025-12-05 | $30.22 | $29.75 | $0.47 | 1,112,715.0 | -0.63% |
| 2025-12-04 | $30.20 | $29.64 | $0.5555 | 1,199,517.0 | -0.79% |
| 2025-12-03 | $30.46 | $29.25 | $1.21 | 1,369,017.0 | +4.66% |
| 2025-12-02 | $29.08 | $27.78 | $1.30 | 1,425,445.0 | +2.04% |
| 2025-12-01 | $28.66 | $27.65 | $1.01 | 1,346,724.0 | +1.72% |
| 2025-11-28 | $28.13 | $27.62 | $0.5064 | 446,305.0 | +0.61% |
| 2025-11-26 | $28.42 | $27.59 | $0.8299 | 1,512,047.0 | +0.54% |
| 2025-11-25 | $27.87 | $26.37 | $1.50 | 1,652,926.0 | +3.10% |
| 2025-11-24 | $27.13 | $26.12 | $1.01 | 1,897,697.0 | +0.04% |
| 2025-11-21 | $27.06 | $25.81 | $1.25 | 1,627,273.0 | +2.45% |
| 2025-11-20 | $27.96 | $25.95 | $2.01 | 2,326,071.0 | -4.04% |
| 2025-11-19 | $27.23 | $26.02 | $1.21 | 2,230,583.0 | +2.41% |
| 2025-11-18 | $27.17 | $24.45 | $2.72 | 3,596,105.0 | -3.80% |
| 2025-11-17 | $28.34 | $27.05 | $1.29 | 2,892,763.0 | -0.79% |
| 2025-11-14 | $28.04 | $26.48 | $1.55 | 2,437,975.0 | +3.15% |
| 2025-11-13 | $27.47 | $26.46 | $1.01 | 1,926,011.0 | +1.35% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $31.04 | $27.65 | $3.39 | 14,940,249.0 | +5.41% |
| 2025-11 | $28.42 | $24.45 | $3.97 | 33,271,777.0 | +6.25% |
| 2025-10 | $27.49 | $21.73 | $5.76 | 32,846,394.0 | +18.88% |
| 2025-09 | $23.11 | $19.50 | $3.61 | 37,529,920.0 | +5.74% |
| 2025-08 | $21.08 | $15.17 | $5.91 | 50,487,196.0 | +28.87% |
| 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 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% |
2.20%
자본화:
|
볼륨(24시간):