Stockscreener 앱 받기
44.36
1.47%
-0.66
Helmerich Payne Inc 주식 (HP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $44.82 | $44.00 | $0.82 | 850,941.0 | -1.47% |
| 2026-09-03 | $48.00 | $44.96 | $3.04 | 1,135,254.0 | -5.50% |
| 2026-09-02 | $48.17 | $45.34 | $2.83 | 1,981,583.0 | +3.09% |
| 2026-09-01 | $46.53 | $44.00 | $2.53 | 2,272,983.0 | +6.03% |
| 2026-08-31 | $44.98 | $43.21 | $1.77 | 1,520,354.0 | +2.42% |
| 2026-08-28 | $42.90 | $41.94 | $0.96 | 952,985.0 | +0.31% |
| 2026-08-27 | $43.13 | $41.03 | $2.10 | 2,668,064.0 | +2.46% |
| 2026-08-26 | $42.10 | $40.85 | $1.26 | 1,504,331.0 | -1.62% |
| 2026-08-25 | $42.40 | $41.57 | $0.83 | 1,017,878.0 | -0.96% |
| 2026-08-24 | $43.33 | $42.04 | $1.29 | 622,297.0 | -2.43% |
| 2026-08-21 | $44.90 | $43.28 | $1.62 | 928,580.0 | -1.25% |
| 2026-08-20 | $44.47 | $43.63 | $0.84 | 984,978.0 | +0.78% |
| 2026-08-19 | $44.76 | $43.48 | $1.28 | 756,590.0 | -0.97% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $48.17 | $44.00 | $4.17 | 7,091,702.0 | +1.79% |
| 2026-08 | $45.00 | $33.27 | $11.73 | 29,628,190.0 | +26.06% |
| 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% |
1.04%
자본화:
|
볼륨(24시간):