Stockscreener 앱 받기
32.75
0.76%
-0.25
시간 외 거래:
32.75
Helmerich Payne Inc 주식 (HP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-09 | $32.91 | $32.14 | $0.7705 | 846,536.0 | -0.76% |
| 2026-07-08 | $33.36 | $32.14 | $1.22 | 1,274,730.0 | +3.68% |
| 2026-07-07 | $32.19 | $30.91 | $1.28 | 1,747,665.0 | +4.26% |
| 2026-07-06 | $31.81 | $30.40 | $1.41 | 1,308,237.0 | -2.46% |
| 2026-07-02 | $31.70 | $30.93 | $0.77 | 1,276,390.0 | +1.23% |
| 2026-07-01 | $33.20 | $30.75 | $2.45 | 1,516,211.0 | -5.56% |
| 2026-06-30 | $33.76 | $32.72 | $1.04 | 1,014,855.0 | -1.83% |
| 2026-06-29 | $33.95 | $33.05 | $0.90 | 1,193,066.0 | -1.33% |
| 2026-06-26 | $33.89 | $32.93 | $0.96 | 3,473,886.0 | -0.62% |
| 2026-06-25 | $34.16 | $32.33 | $1.84 | 1,380,952.0 | +3.82% |
| 2026-06-24 | $34.77 | $32.55 | $2.23 | 1,773,041.0 | -7.95% |
| 2026-06-23 | $35.87 | $34.76 | $1.11 | 886,567.0 | +0.39% |
| 2026-06-22 | $35.49 | $34.12 | $1.37 | 817,311.0 | +1.37% |
| 2026-06-18 | $35.73 | $33.77 | $1.96 | 2,141,425.0 | -2.26% |
| 2026-06-17 | $36.61 | $35.57 | $1.04 | 763,228.0 | -1.60% |
| 2026-06-16 | $37.14 | $36.02 | $1.12 | 1,427,607.0 | -1.73% |
| 2026-06-15 | $38.49 | $36.97 | $1.52 | 1,844,791.0 | -5.73% |
| 2026-06-12 | $39.98 | $38.88 | $1.10 | 687,515.0 | +0.15% |
| 2026-06-11 | $40.27 | $38.76 | $1.51 | 824,900.0 | -0.46% |
| 2026-06-10 | $39.50 | $38.11 | $1.39 | 887,897.0 | +3.85% |
| 2026-06-09 | $39.12 | $36.95 | $2.17 | 998,061.0 | -3.14% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $33.36 | $30.40 | $2.96 | 8,816,305.0 | +0.03% |
| 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% |
3.09%
자본화:
|
볼륨(24시간):