Helmerich & Payne, Inc. HP
NYSE · Vereinigte Staaten · Industriedienstleistungen
$37,14+0,53 (+1,45 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $37,14 | +1,45 % | $36,74 | $37,49 | $36,40 | 874,20K |
| 2026-09-29 | $36,61 | -2,30 % | $36,61 | $37,19 | $36,17 | 1,03M |
| 2026-09-28 | $37,47 | -2,85 % | $39,00 | $39,00 | $37,09 | 1,72M |
| 2026-09-25 | $38,57 | -3,14 % | $39,40 | $40,04 | $38,55 | 1,06M |
| 2026-09-24 | $39,82 | +0,66 % | $39,98 | $40,03 | $39,01 | 865,50K |
| 2026-09-23 | $39,56 | -0,58 % | $40,19 | $40,84 | $39,24 | 1,10M |
| 2026-09-22 | $39,79 | -1,24 % | $39,72 | $40,78 | $39,55 | 932,00K |
| 2026-09-21 | $40,29 | -1,52 % | $40,44 | $40,85 | $39,70 | 729,90K |
| 2026-09-18 | $40,91 | -1,33 % | $41,36 | $41,52 | $40,90 | 2,66M |
| 2026-09-17 | $41,46 | -0,48 % | $41,81 | $42,70 | $41,28 | 972,40K |
| 2026-09-16 | $41,66 | -4,12 % | $43,11 | $43,61 | $41,16 | 1,26M |
| 2026-09-15 | $43,45 | +1,92 % | $42,85 | $43,53 | $42,85 | 1,02M |
| 2026-09-14 | $42,63 | -3,20 % | $44,48 | $44,48 | $42,14 | 1,20M |
| 2026-09-11 | $44,04 | -1,17 % | $44,48 | $44,92 | $43,75 | 709,20K |
| 2026-09-10 | $44,56 | +0,79 % | $45,00 | $45,10 | $43,59 | 1,16M |
| 2026-09-09 | $44,21 | +1,14 % | $44,97 | $45,59 | $43,95 | 1,17M |
| 2026-09-08 | $43,71 | -1,47 % | $44,94 | $45,56 | $43,64 | 1,32M |
| 2026-09-04 | $44,36 | -1,47 % | $44,59 | $44,82 | $44,00 | 863,80K |
| 2026-09-03 | $45,02 | -5,50 % | $47,74 | $48,00 | $44,96 | 1,14M |
| 2026-09-02 | $47,64 | +3,09 % | $45,68 | $48,17 | $45,34 | 1,98M |
| 2026-09-01 | $46,21 | +6,03 % | $44,45 | $46,53 | $44,00 | 2,27M |
| 2026-08-31 | $43,58 | +2,42 % | $43,61 | $44,98 | $43,21 | 1,52M |
| 2026-08-28 | $42,55 | +0,31 % | $42,34 | $42,90 | $41,94 | 953,00K |
| 2026-08-27 | $42,42 | +2,46 % | $41,46 | $43,13 | $41,03 | 2,67M |
| 2026-08-26 | $41,40 | -1,62 % | $41,51 | $42,11 | $40,85 | 1,51M |
| 2026-08-25 | $42,08 | -0,96 % | $41,71 | $42,40 | $41,57 | 1,02M |
| 2026-08-24 | $42,49 | -2,43 % | $42,99 | $43,33 | $42,04 | 622,30K |
| 2026-08-21 | $43,55 | -1,25 % | $44,33 | $44,90 | $43,28 | 928,60K |
| 2026-08-20 | $44,10 | +0,78 % | $44,18 | $44,47 | $43,63 | 1,01M |
| 2026-08-19 | $43,76 | -0,97 % | $44,36 | $44,76 | $43,48 | 756,60K |
| 2026-08-18 | $44,19 | -1,19 % | $45,00 | $45,00 | $44,13 | 931,90K |
| 2026-08-17 | $44,72 | +1,18 % | $44,58 | $44,80 | $43,83 | 1,06M |
| 2026-08-14 | $44,20 | +2,62 % | $43,42 | $44,65 | $43,17 | 969,80K |
| 2026-08-13 | $43,07 | +0,23 % | $42,21 | $43,44 | $42,11 | 1,20M |
| 2026-08-12 | $42,97 | +0,96 % | $42,11 | $43,14 | $41,63 | 1,53M |
| 2026-08-11 | $42,56 | +1,65 % | $41,66 | $42,99 | $41,17 | 2,65M |
| 2026-08-10 | $41,87 | +12,86 % | $38,15 | $41,91 | $37,99 | 3,60M |
| 2026-08-07 | $37,10 | +0,08 % | $36,69 | $37,47 | $36,45 | 1,30M |
| 2026-08-06 | $37,07 | +11,39 % | $35,52 | $37,86 | $34,38 | 2,59M |
| 2026-08-05 | $33,28 | -3,51 % | $34,63 | $34,63 | $33,27 | 874,50K |
| 2026-08-04 | $34,49 | +0,97 % | $34,28 | $34,74 | $33,67 | 1,06M |
| 2026-08-03 | $34,16 | -1,19 % | $33,86 | $34,22 | $33,30 | 1,03M |
| 2026-07-31 | $34,57 | +2,37 % | $33,93 | $34,80 | $33,65 | 823,60K |
| 2026-07-30 | $33,77 | +0,93 % | $33,94 | $33,99 | $33,23 | 891,20K |
| 2026-07-29 | $33,46 | +1,06 % | $34,28 | $34,52 | $33,26 | 1,12M |
| 2026-07-28 | $33,11 | -1,55 % | $34,00 | $34,00 | $32,58 | 1,11M |
| 2026-07-27 | $33,63 | -4,84 % | $34,59 | $35,34 | $33,58 | 1,02M |
| 2026-07-24 | $35,34 | +0,77 % | $35,01 | $35,93 | $34,86 | 909,20K |
| 2026-07-23 | $35,07 | -0,48 % | $35,81 | $36,07 | $34,92 | 743,70K |
| 2026-07-22 | $35,24 | +1,88 % | $34,94 | $35,52 | $34,88 | 1,13M |
| 2026-07-21 | $34,59 | +2,67 % | $34,04 | $34,76 | $33,63 | 725,30K |
| 2026-07-20 | $33,69 | -1,32 % | $33,88 | $34,32 | $33,67 | 615,90K |
| 2026-07-17 | $34,14 | +2,15 % | $33,98 | $34,27 | $33,42 | 1,10M |
| 2026-07-16 | $33,42 | +0,09 % | $33,06 | $34,09 | $33,06 | 960,90K |
| 2026-07-15 | $33,39 | -1,04 % | $33,79 | $34,06 | $32,60 | 1,11M |
| 2026-07-14 | $33,74 | -0,68 % | $34,48 | $34,67 | $33,48 | 863,20K |
| 2026-07-13 | $33,97 | +1,92 % | $33,84 | $34,64 | $33,74 | 1,19M |
| 2026-07-10 | $33,33 | +1,77 % | $33,08 | $33,38 | $32,88 | 1,04M |
| 2026-07-09 | $32,75 | -0,76 % | $32,69 | $32,92 | $32,14 | 859,00K |
| 2026-07-08 | $33,00 | +3,68 % | $32,14 | $33,36 | $32,14 | 1,28M |
| 2026-07-07 | $31,83 | +4,26 % | $31,06 | $32,19 | $30,91 | 1,75M |
| 2026-07-06 | $30,53 | -2,46 % | $31,05 | $31,81 | $30,40 | 1,31M |
| 2026-07-02 | $31,30 | +1,23 % | $31,17 | $31,70 | $30,93 | 1,30M |
| 2026-07-01 | $30,92 | -5,56 % | $32,88 | $33,20 | $30,75 | 1,55M |
| 2026-06-30 | $32,74 | -1,83 % | $33,37 | $33,76 | $32,72 | 1,01M |
| 2026-06-29 | $33,35 | -1,33 % | $33,19 | $33,95 | $33,05 | 1,19M |
| 2026-06-26 | $33,80 | -0,62 % | $33,60 | $33,89 | $32,93 | 3,47M |
| 2026-06-25 | $34,01 | +3,82 % | $32,46 | $34,17 | $32,33 | 1,38M |
| 2026-06-24 | $32,76 | -7,95 % | $34,65 | $34,78 | $32,55 | 1,77M |
| 2026-06-23 | $35,59 | +0,39 % | $34,98 | $35,87 | $34,76 | 886,60K |
| 2026-06-22 | $35,45 | +1,37 % | $35,10 | $35,49 | $34,12 | 817,50K |
| 2026-06-18 | $34,97 | -2,26 % | $35,73 | $35,73 | $33,77 | 2,14M |
| 2026-06-17 | $35,78 | -1,60 % | $36,46 | $36,61 | $35,57 | 764,30K |
| 2026-06-16 | $36,36 | -1,73 % | $36,59 | $37,14 | $36,02 | 1,43M |
| 2026-06-15 | $37,00 | -5,73 % | $37,72 | $38,49 | $36,97 | 1,86M |
| 2026-06-12 | $39,25 | +0,15 % | $38,89 | $39,98 | $38,88 | 691,30K |
| 2026-06-11 | $39,19 | -0,46 % | $40,00 | $40,27 | $38,76 | 846,40K |
| 2026-06-10 | $39,37 | +3,85 % | $38,39 | $39,50 | $38,11 | 889,60K |
| 2026-06-09 | $37,91 | -3,14 % | $38,87 | $39,12 | $36,95 | 1,03M |
| 2026-06-08 | $39,14 | +4,48 % | $38,44 | $39,70 | $38,13 | 1,35M |
| 2026-06-05 | $37,46 | -5,40 % | $39,60 | $39,60 | $37,41 | 709,30K |
| 2026-06-04 | $39,60 | +3,02 % | $37,92 | $39,89 | $37,84 | 1,16M |
| 2026-06-03 | $38,44 | -2,34 % | $39,50 | $39,67 | $38,35 | 1,39M |
| 2026-06-02 | $39,36 | +0,33 % | $38,93 | $40,03 | $38,93 | 969,70K |
| 2026-06-01 | $39,23 | +2,83 % | $38,97 | $39,54 | $38,39 | 1,21M |
| 2026-05-29 | $38,15 | +0,21 % | $37,86 | $38,34 | $37,63 | 1,41M |
| 2026-05-28 | $38,07 | -1,09 % | $38,64 | $38,90 | $37,05 | 1,28M |
| 2026-05-27 | $38,49 | -4,37 % | $39,51 | $39,51 | $38,35 | 1,09M |
| 2026-05-26 | $40,25 | +0,93 % | $39,82 | $40,97 | $39,26 | 1,14M |
| 2026-05-22 | $39,88 | +0,68 % | $39,60 | $40,00 | $38,96 | 983,20K |