헬머리치 앤 페인 (HP)

개요 뉴스 가격 이력 옵션 체인 Financials 토론 예측 주식 분할 배당 이력

Helmerich Payne Inc 주식 (HP) 가격 이력

일일

주별

월별

7일

30일

60일

YTD

1년

날짜	고가	저가	고가 - 저가	거래량	% 변화
2026-08-18	$45.00	$44.13	$0.87	931,834.0	-1.19%
2026-08-17	$44.80	$43.83	$0.97	1,055,101.0	+1.18%
2026-08-14	$44.65	$43.17	$1.48	969,644.0	+2.62%
2026-08-13	$43.44	$42.10	$1.34	1,199,636.0	+0.23%
2026-08-12	$43.14	$41.63	$1.51	1,531,661.0	+0.96%
2026-08-11	$42.99	$41.16	$1.83	2,534,516.0	+1.65%
2026-08-10	$41.91	$37.98	$3.92	3,595,815.0	+12.86%
2026-08-07	$37.47	$36.45	$1.02	1,296,621.0	+0.08%
2026-08-06	$37.85	$34.38	$3.47	2,585,150.0	+11.39%
2026-08-05	$34.63	$33.27	$1.36	874,442.0	-3.51%
2026-08-04	$34.74	$33.67	$1.07	1,063,776.0	+0.97%
2026-08-03	$34.22	$33.30	$0.92	1,033,937.0	-1.19%
2026-07-31	$34.80	$33.65	$1.15	622,061.0	+2.37%
2026-07-30	$33.99	$33.23	$0.76	891,237.0	+0.93%
2026-07-29	$34.52	$33.26	$1.27	1,120,786.0	+1.06%
2026-07-28	$34.00	$32.58	$1.42	1,106,568.0	-1.55%
2026-07-27	$35.34	$33.58	$1.76	1,016,577.0	-4.84%
2026-07-24	$35.92	$34.86	$1.06	909,199.0	+0.77%
2026-07-23	$36.07	$34.92	$1.15	743,726.0	-0.48%
2026-07-22	$35.52	$34.88	$0.64	1,131,005.0	+1.88%
2026-07-21	$34.76	$33.63	$1.13	725,304.0	+2.67%

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 2026

월	고가	저가	고가 - 저가	거래량	% 변화
2026-08	$45.00	$33.27	$11.73	19,603,967.0	+27.83%
2026-07	$36.07	$30.40	$5.67	23,046,511.0	+5.59%
2026-06	$40.27	$32.33	$7.94	26,654,929.0	-14.18%
2026-05	$41.82	$35.43	$6.39	24,196,361.0	-5.52%
2026-04	$41.14	$32.74	$8.40	22,702,632.0	+12.07%
2026-03	$37.87	$33.06	$4.80	32,714,820.0	+2.30%
2026-02	$36.73	$31.94	$4.79	38,375,259.0	+3.96%
2026-01	$34.70	$28.49	$6.21	32,877,200.0	+18.13%

Helmerich Payne Inc 주식 (HP) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
2025-12	$31.04	$27.04	$4.00	28,123,874.0	+3.69%
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%