Stockscreener 앱 받기
35.95
0.61%
-0.22
시간 외 거래:
35.95
Helmerich Payne Inc 주식 (HP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $36.96 | $35.72 | $1.24 | 2,038,829.0 | -0.61% |
| 2026-03-18 | $36.53 | $35.28 | $1.25 | 1,426,032.0 | +1.57% |
| 2026-03-17 | $35.91 | $34.82 | $1.09 | 1,163,528.0 | +2.77% |
| 2026-03-16 | $36.01 | $33.95 | $2.06 | 1,670,413.0 | -2.81% |
| 2026-03-13 | $35.93 | $33.51 | $2.42 | 1,490,526.0 | +5.32% |
| 2026-03-12 | $34.66 | $33.48 | $1.19 | 1,083,600.0 | -2.56% |
| 2026-03-11 | $35.04 | $33.95 | $1.09 | 1,100,933.0 | -0.63% |
| 2026-03-10 | $35.56 | $33.93 | $1.63 | 1,767,509.0 | +1.72% |
| 2026-03-09 | $34.63 | $33.06 | $1.57 | 1,614,299.0 | +0.82% |
| 2026-03-06 | $34.47 | $33.46 | $1.01 | 1,291,019.0 | -0.12% |
| 2026-03-05 | $34.44 | $33.11 | $1.33 | 1,485,619.0 | -0.55% |
| 2026-03-04 | $34.82 | $33.58 | $1.24 | 1,188,881.0 | +1.06% |
| 2026-03-03 | $34.99 | $33.56 | $1.43 | 1,535,369.0 | -3.22% |
| 2026-03-02 | $36.33 | $34.38 | $1.95 | 1,539,874.0 | -0.37% |
| 2026-02-27 | $35.28 | $34.25 | $1.03 | 1,660,964.0 | +1.82% |
| 2026-02-26 | $35.01 | $33.39 | $1.62 | 1,174,175.0 | +0.96% |
| 2026-02-25 | $35.14 | $33.50 | $1.64 | 1,122,645.0 | -1.38% |
| 2026-02-24 | $35.36 | $34.41 | $0.955 | 1,256,683.0 | -1.11% |
| 2026-02-23 | $35.84 | $34.88 | $0.95 | 1,586,290.0 | -1.40% |
| 2026-02-20 | $35.70 | $34.77 | $0.93 | 1,643,998.0 | -0.92% |
| 2026-02-19 | $36.12 | $34.76 | $1.36 | 1,970,525.0 | +3.36% |
| 2026-02-18 | $35.02 | $33.88 | $1.13 | 1,698,256.0 | +4.44% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $36.96 | $33.06 | $3.90 | 22,435,260.0 | +2.07% |
| 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% |
0.19%
1.61%
자본화:
|
볼륨(24시간):