Stockscreener 앱 받기
18.90
5.93%
0.97
Helmerich Payne Inc 주식 (HP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $19.13 | $17.98 | $1.15 | 449,102.0 | +5.55% |
| 2025-08-21 | $18.00 | $17.35 | $0.65 | 1,844,155.0 | +1.01% |
| 2025-08-20 | $17.95 | $17.39 | $0.565 | 1,946,866.0 | -0.28% |
| 2025-08-19 | $18.15 | $17.37 | $0.78 | 1,670,786.0 | +1.19% |
| 2025-08-18 | $17.89 | $17.30 | $0.595 | 1,766,337.0 | -0.57% |
| 2025-08-15 | $18.22 | $17.60 | $0.62 | 2,532,639.0 | -3.60% |
| 2025-08-14 | $18.43 | $17.65 | $0.78 | 2,242,536.0 | +2.23% |
| 2025-08-13 | $18.04 | $17.43 | $0.61 | 2,157,865.0 | +2.05% |
| 2025-08-12 | $18.17 | $17.51 | $0.66 | 1,855,799.0 | +0.34% |
| 2025-08-11 | $18.30 | $17.42 | $0.88 | 3,644,890.0 | +1.39% |
| 2025-08-08 | $17.36 | $15.94 | $1.42 | 3,924,376.0 | +8.20% |
| 2025-08-07 | $16.70 | $15.51 | $1.19 | 5,209,929.0 | +3.16% |
| 2025-08-06 | $16.15 | $15.28 | $0.87 | 3,149,848.0 | -0.77% |
| 2025-08-05 | $15.80 | $15.17 | $0.63 | 2,589,133.0 | +1.23% |
| 2025-08-04 | $15.72 | $15.23 | $0.495 | 1,758,086.0 | -1.53% |
| 2025-08-01 | $16.11 | $15.25 | $0.855 | 2,576,819.0 | -3.39% |
| 2025-07-31 | $16.57 | $15.90 | $0.67 | 2,310,814.0 | -1.52% |
| 2025-07-30 | $17.19 | $16.28 | $0.91 | 2,170,848.0 | -4.47% |
| 2025-07-29 | $17.45 | $16.69 | $0.76 | 2,133,480.0 | -1.54% |
| 2025-07-28 | $17.55 | $16.90 | $0.645 | 1,536,225.0 | +4.54% |
| 2025-07-25 | $16.95 | $16.59 | $0.36 | 1,192,903.0 | -0.48% |
| 2025-07-24 | $17.17 | $16.53 | $0.64 | 2,462,784.0 | -1.41% |
| 2025-07-23 | $17.08 | $16.86 | $0.2199 | 1,005,421.0 | +7.09% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $19.13 | $15.17 | $3.96 | 39,319,166.0 | +16.75% |
| 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% |
5.46%
자본화:
|
볼륨(24시간):