15.82
price up icon4.09%   0.665
 
loading

Helmerich Payne Inc 주식 (HP) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $15.78 $15.08 $0.70 835,285.0 +4.09%
2025-06-30 $15.57 $15.16 $0.41 1,861,487.0 -1.56%
2025-06-27 $15.76 $15.31 $0.45 3,019,164.0 -0.84%
2025-06-26 $15.85 $15.44 $0.405 2,348,425.0 +0.32%
2025-06-25 $15.89 $15.45 $0.44 2,345,062.0 -2.89%
2025-06-24 $16.40 $15.79 $0.6112 2,666,234.0 -2.51%
2025-06-23 $17.25 $16.23 $1.02 2,375,134.0 -4.44%
2025-06-20 $17.67 $17.06 $0.6099 2,044,257.0 -1.55%
2025-06-18 $18.41 $17.37 $1.04 1,677,998.0 -3.92%
2025-06-17 $18.80 $17.93 $0.865 2,242,096.0 +0.33%
2025-06-16 $18.34 $17.39 $0.955 2,786,231.0 -1.42%
2025-06-13 $18.84 $17.95 $0.89 2,638,554.0 +1.67%
2025-06-12 $18.22 $17.45 $0.77 1,932,989.0 -0.61%
2025-06-11 $19.11 $17.62 $1.48 4,272,567.0 -4.13%
2025-06-10 $19.24 $17.75 $1.49 3,419,819.0 +7.21%
2025-06-09 $17.81 $16.95 $0.8625 3,213,660.0 +5.13%
2025-06-06 $17.07 $16.48 $0.59 2,717,366.0 +2.89%
2025-06-05 $16.55 $16.10 $0.445 1,642,743.0 -0.85%
2025-06-04 $16.97 $16.12 $0.85 1,411,545.0 -2.61%
2025-06-03 $17.11 $15.37 $1.74 2,449,757.0 +7.46%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $19.24 $15.08 $4.16 50,685,806.0 +3.48%
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

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

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%
$26.95
price up icon 1.85%
oil_gas_drilling SOC
$21.12
price down icon 3.64%
$5.905
price down icon 0.51%
oil_gas_drilling RIG
$2.5601
price down icon 0.77%
oil_gas_drilling PDS
$47.00
price down icon 0.70%
자본화:     |  볼륨(24시간):