Holen Sie sich die Stockscreener-App
20.20
2.93%
-0.61
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Helmerich Payne Inc-Aktien (HP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $20.89 | $20.13 | $0.765 | 1,403,650.0 | -2.93% |
| 2025-09-04 | $20.84 | $19.50 | $1.34 | 1,816,752.0 | +3.69% |
| 2025-09-03 | $21.20 | $19.93 | $1.27 | 1,997,572.0 | -5.46% |
| 2025-09-02 | $21.29 | $20.48 | $0.805 | 1,913,150.0 | +1.63% |
| 2025-08-29 | $21.08 | $20.25 | $0.8299 | 2,134,043.0 | +3.31% |
| 2025-08-28 | $20.31 | $19.48 | $0.83 | 1,988,873.0 | +2.28% |
| 2025-08-27 | $19.81 | $18.79 | $1.02 | 2,473,111.0 | +4.33% |
| 2025-08-26 | $18.96 | $18.48 | $0.48 | 2,149,284.0 | +0.96% |
| 2025-08-25 | $18.95 | $18.68 | $0.2725 | 930,074.0 | -0.79% |
| 2025-08-22 | $19.19 | $17.98 | $1.21 | 1,941,747.0 | +5.52% |
| 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% |
Helmerich Payne Inc-Aktien (HP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Helmerich Payne Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Helmerich Payne Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Helmerich Payne Inc-Aktien (HP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $21.29 | $19.50 | $1.79 | 8,534,774.0 | -3.30% |
| 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-Aktien (HP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-Aktien (HP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
0.06%
2.74%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):