Helmerich & Payne Inc. Common Stockのデータ

Helmerich & Payne Inc. Common Stockの基本情報

名前 Helmerich & Payne Inc. Common Stock
ティッカー HP
国 United States
上場年 nan
セクター Energy

Helmerich & Payne Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 29.3 27.51 28.5 27.69 1671500.0 27.69
2021-02-12 27.95 26.49 26.77 27.85 1123900.0 27.85
2021-02-11 27.87 25.58 26.05 27.01 2498100.0 27.01
2021-02-10 28.25 25.31 25.57 28.2 2398600.0 27.95
2021-02-09 26.77 25.76 26.64 25.93 1541400.0 25.7
2021-02-08 27.03 26.21 26.64 26.92 810100.0 26.68
2021-02-05 27.14 26.11 26.5 26.27 995000.0 26.04
2021-02-04 26.16 25.38 26.08 26.07 1145900.0 25.84
2021-02-03 25.89 24.65 24.65 25.86 944600.0 25.63
2021-02-02 25.49 24.29 25.18 24.54 923400.0 24.32
2021-02-01 24.69 23.39 24.57 24.33 1478300.0 24.11
2021-01-29 24.97 23.66 24.47 24.28 1281700.0 24.06
2021-01-28 25.69 24.26 25.36 24.66 1837700.0 24.44
2021-01-27 26.41 23.77 24.17 25.14 2336200.0 24.92
2021-01-26 26.18 24.44 25.86 24.56 1432600.0 24.34
2021-01-25 25.64 24.39 24.85 25.49 1482600.0 25.26
2021-01-22 25.38 23.64 23.84 25.34 1717600.0 25.12
2021-01-21 25.93 24.53 25.75 24.58 1224400.0 24.36
2021-01-20 26.49 25.77 26.38 26.0 1286900.0 25.77
2021-01-19 26.25 25.55 26.19 25.98 1752500.0 25.75
2021-01-15 26.99 25.47 26.94 25.73 1398000.0 25.5
2021-01-14 27.63 25.25 25.33 27.53 1933300.0 27.29
2021-01-13 26.37 24.64 26.33 25.05 1726600.0 24.83
2021-01-12 26.72 25.48 25.48 26.39 1395900.0 26.16
2021-01-11 25.42 24.38 24.63 25.21 1272800.0 24.99
2021-01-08 26.23 25.18 26.17 25.36 923800.0 25.14
2021-01-07 26.19 25.2 25.6 25.88 1741500.0 25.65
2021-01-06 26.72 24.63 25.6 25.08 2383500.0 24.86
2021-01-05 25.5 23.51 23.64 25.03 1479500.0 24.81
2021-01-04 23.66 22.66 23.31 23.14 1647300.0 22.93
2020-12-31 23.69 23.06 23.44 23.16 1025600.0 22.95
2020-12-30 23.92 23.3 23.33 23.58 818500.0 23.37
2020-12-29 24.16 23.27 24.1 23.49 559800.0 23.28
2020-12-28 24.81 23.53 24.36 23.68 1988200.0 23.47
2020-12-24 24.7 23.86 24.7 24.2 288500.0 23.99
2020-12-23 24.96 24.17 24.29 24.51 1765200.0 24.29
2020-12-22 24.42 23.81 24.2 24.05 899800.0 23.84
2020-12-21 24.51 23.24 23.94 24.17 982200.0 23.96
2020-12-18 25.04 24.4 24.56 24.93 3177100.0 24.71
2020-12-17 25.61 24.45 24.87 25.24 1540300.0 25.02
2020-12-16 25.45 24.5 24.85 24.74 1924300.0 24.52
2020-12-15 25.01 24.04 24.05 24.92 1069000.0 24.7
2020-12-14 25.87 23.86 25.5 24.12 1801200.0 23.91
2020-12-11 25.69 24.73 25.56 25.31 992800.0 25.09
2020-12-10 26.25 24.53 24.6 25.74 1935700.0 25.51
2020-12-09 25.92 24.15 25.28 24.64 1573500.0 24.42
2020-12-08 25.28 24.03 24.17 25.28 1316500.0 25.06
2020-12-07 24.94 24.01 24.03 24.75 1449700.0 24.53
2020-12-04 25.1 24.58 24.75 24.92 1592200.0 24.7
2020-12-03 24.57 23.78 24.0 24.1 1258100.0 23.89
2020-12-02 24.85 22.93 23.0 23.97 1711400.0 23.76
2020-12-01 23.87 23.14 23.53 23.34 1397700.0 23.13
2020-11-30 23.56 22.64 23.39 22.77 2028300.0 22.57
2020-11-27 24.43 23.62 23.95 23.75 1270900.0 23.54
2020-11-25 24.26 23.44 23.67 24.12 1944800.0 23.91
2020-11-24 24.87 23.76 23.97 24.22 3872200.0 24.01
2020-11-23 23.15 20.66 20.66 23.06 2472800.0 22.86
2020-11-20 20.85 19.72 20.08 20.16 2832800.0 19.98
2020-11-19 20.82 19.39 19.46 20.75 1968700.0 20.57
2020-11-18 21.0 18.94 19.11 19.77 3302600.0 19.59
2020-11-17 18.99 18.05 18.25 18.96 2186900.0 18.79
2020-11-16 19.06 17.77 17.98 18.54 2023400.0 18.38
2020-11-13 17.46 16.61 16.83 17.27 1459200.0 17.12
2020-11-12 17.24 16.42 16.68 16.54 1753500.0 16.39
2020-11-11 17.66 16.93 17.58 17.28 1514100.0 16.88
2020-11-10 17.93 16.79 17.93 17.4 2354600.0 17.0
2020-11-09 17.96 16.57 16.9 17.53 3370100.0 17.12
2020-11-06 15.94 15.06 15.55 15.15 1515700.0 14.8
2020-11-05 15.81 15.5 15.6 15.61 1253600.0 15.25
2020-11-04 15.82 14.98 15.65 15.6 1837200.0 15.24
2020-11-03 16.22 15.37 15.95 15.75 1214300.0 15.38
2020-11-02 15.88 14.61 15.06 15.66 2030200.0 15.3
2020-10-30 14.88 14.14 14.28 14.87 1643900.0 14.52
2020-10-29 14.33 13.7 13.91 14.3 1555100.0 13.97
2020-10-28 14.65 13.97 14.44 14.22 1403100.0 13.89
2020-10-27 15.1 14.29 14.84 14.98 2423100.0 14.63
2020-10-26 15.37 14.78 15.37 14.98 1251200.0 14.63
2020-10-23 15.99 15.25 15.33 15.64 2047500.0 15.28
2020-10-22 15.24 14.49 14.54 15.2 1606000.0 14.85
2020-10-21 14.83 14.48 14.58 14.52 667300.0 14.18
2020-10-20 14.98 14.57 14.61 14.76 876300.0 14.42
2020-10-19 14.97 14.32 14.55 14.37 1946700.0 14.04
2020-10-16 14.95 14.3 14.82 14.35 1338200.0 14.02
2020-10-15 15.04 14.52 14.69 14.93 1569200.0 14.58
2020-10-14 15.55 14.84 14.9 15.02 1506400.0 14.67
2020-10-13 15.07 14.5 14.74 14.89 2341600.0 14.54
2020-10-12 15.09 14.74 14.85 15.05 931700.0 14.7
2020-10-09 15.62 14.85 15.6 15.02 1414100.0 14.67
2020-10-08 15.47 14.73 14.88 15.46 1626600.0 15.1
2020-10-07 14.7 14.08 14.35 14.61 1552300.0 14.27
2020-10-06 15.16 14.13 14.93 14.39 1915700.0 14.06
2020-10-05 14.84 14.24 14.59 14.56 1353900.0 14.22
2020-10-02 14.11 12.87 12.93 14.02 1948600.0 13.69
2020-10-01 14.39 13.31 14.33 13.48 3882600.0 13.17
2020-09-30 15.28 14.34 14.73 14.65 2819200.0 14.31
2020-09-29 14.8 14.1 14.69 14.57 1865300.0 14.23
2020-09-28 15.04 14.5 14.58 14.86 1649000.0 14.52
2020-09-25 14.4 13.65 13.78 14.16 1571700.0 13.83
2020-09-24 14.35 13.61 14.04 13.97 1707800.0 13.65
2020-09-23 15.17 14.08 14.95 14.08 2611700.0 13.75
2020-09-22 15.62 14.84 15.4 14.94 1396800.0 14.59
2020-09-21 15.65 14.88 15.63 15.32 1440800.0 14.96
2020-09-18 16.74 15.86 16.46 16.21 2732600.0 15.83
2020-09-17 16.9 16.18 16.32 16.56 1368000.0 16.18
2020-09-16 16.81 15.55 15.68 16.64 3002200.0 16.25
2020-09-15 15.97 15.29 15.64 15.57 1585400.0 15.21
2020-09-14 15.64 14.82 15.07 15.56 2024100.0 15.2
2020-09-11 15.14 14.4 14.63 14.95 2455900.0 14.6
2020-09-10 15.01 14.38 15.01 14.55 2343700.0 14.21
2020-09-09 15.39 14.69 15.34 14.93 1623100.0 14.58
2020-09-08 15.66 15.01 15.58 15.14 1878600.0 14.79
2020-09-04 16.45 15.48 16.18 16.02 1538900.0 15.65
2020-09-03 16.83 16.03 16.4 16.09 1522900.0 15.72
2020-09-02 16.87 16.29 16.67 16.44 1265400.0 16.06
2020-09-01 17.19 16.36 16.58 16.75 1366000.0 16.36
2020-08-31 17.12 16.47 17.09 16.48 2079900.0 16.1
2020-08-28 17.23 16.51 16.6 16.99 1262600.0 16.6
2020-08-27 16.98 16.38 16.71 16.61 1528100.0 16.22
2020-08-26 17.11 16.49 16.94 16.57 1194600.0 16.19
2020-08-25 17.65 16.62 17.61 16.82 1202700.0 16.43
2020-08-24 17.55 16.35 16.56 17.42 1748000.0 17.02
2020-08-21 17.34 16.7 17.16 16.88 2081800.0 16.49
2020-08-20 17.98 17.26 17.79 17.38 1762400.0 16.98
2020-08-19 18.68 17.83 17.97 18.25 1272800.0 17.83
2020-08-18 18.7 17.97 18.44 17.98 1835600.0 17.56
2020-08-17 19.0 18.45 18.65 18.57 1333100.0 18.14
2020-08-14 18.93 17.98 18.09 18.81 1364000.0 18.37
2020-08-13 19.15 18.29 19.12 18.5 1690100.0 17.83
2020-08-12 19.96 19.03 19.86 19.39 1291300.0 18.68
2020-08-11 20.52 19.32 20.06 19.42 1773700.0 18.71
2020-08-10 19.72 18.56 18.56 19.42 1668600.0 18.71
2020-08-07 18.53 17.97 18.36 18.44 1449900.0 17.77
2020-08-06 19.22 18.64 19.18 18.64 1106900.0 17.96
2020-08-05 19.63 18.56 19.01 19.26 1585200.0 18.56
2020-08-04 18.56 17.7 18.04 18.55 1993700.0 17.87
2020-08-03 18.33 17.25 17.54 18.11 2085200.0 17.45
2020-07-31 17.94 17.16 17.81 17.83 2521900.0 17.18
2020-07-30 18.44 17.51 18.16 18.05 2100700.0 17.39
2020-07-29 19.89 18.1 19.49 18.46 3346400.0 17.79
2020-07-28 20.64 19.24 20.38 19.43 1363200.0 18.72
2020-07-27 20.59 19.95 20.04 20.48 1225200.0 19.73
2020-07-24 20.57 19.89 20.32 20.04 1272900.0 19.31
2020-07-23 20.44 19.05 19.11 20.34 2276800.0 19.6
2020-07-22 19.6 18.95 19.36 19.29 2323800.0 18.59
2020-07-21 20.25 18.63 18.63 19.7 2654900.0 18.98
2020-07-20 18.71 17.95 18.27 18.07 1832000.0 17.41
2020-07-17 19.23 18.13 19.15 18.15 3486700.0 17.49
2020-07-16 19.53 18.75 19.02 19.21 919600.0 18.51
2020-07-15 19.84 18.88 19.69 19.37 1999900.0 18.66
2020-07-14 19.01 17.71 17.79 18.96 1958300.0 18.27
2020-07-13 18.9 17.89 18.9 17.92 1885000.0 17.27
2020-07-10 18.84 17.11 17.39 18.68 2254900.0 18.0
2020-07-09 18.59 17.18 18.56 17.46 1976800.0 16.82
2020-07-08 18.74 17.8 17.86 18.53 2516400.0 17.86
2020-07-07 18.83 18.25 18.74 18.3 1267700.0 17.63
2020-07-06 19.4 18.54 18.88 19.13 1545500.0 18.43
2020-07-02 19.38 18.31 19.03 18.44 1666300.0 17.77
2020-07-01 19.94 18.5 19.5 18.53 1716000.0 17.86
2020-06-30 19.6 18.68 18.84 19.51 2157300.0 18.8
2020-06-29 19.48 18.62 18.93 19.15 1519000.0 18.45
2020-06-26 19.74 18.44 19.66 18.61 2201800.0 17.93
2020-06-25 19.94 18.61 18.79 19.9 1473200.0 19.18
2020-06-24 20.39 19.05 20.3 19.12 2249200.0 18.42
2020-06-23 22.12 20.72 22.04 20.91 2119200.0 20.15
2020-06-22 21.89 21.06 21.38 21.64 1789800.0 20.85
2020-06-19 22.45 21.3 22.41 21.42 6811300.0 20.64
2020-06-18 22.24 21.25 21.36 21.62 1603500.0 20.83
2020-06-17 23.17 21.75 23.04 21.83 1466700.0 21.04
2020-06-16 24.87 22.68 24.87 23.13 2295600.0 22.29
2020-06-15 23.67 20.65 20.98 23.1 2433900.0 22.26
2020-06-12 23.03 21.36 22.48 22.46 1910600.0 21.64
2020-06-11 23.36 20.65 22.0 20.82 2541600.0 20.06
2020-06-10 26.11 24.31 25.91 24.73 2680700.0 23.83
2020-06-09 27.53 25.83 26.41 26.44 2506300.0 25.48
2020-06-08 28.94 27.26 28.66 28.29 2975900.0 27.26
2020-06-05 28.26 26.61 27.49 26.84 3923500.0 25.86
2020-06-04 25.0 22.36 22.9 24.99 3566200.0 24.08
2020-06-03 22.81 22.14 22.27 22.73 2262500.0 21.9
2020-06-02 22.21 20.58 20.61 21.8 2891200.0 21.01
2020-06-01 20.55 19.6 20.02 20.27 2262200.0 19.53
2020-05-29 20.59 19.4 20.37 20.13 3569700.0 19.4
2020-05-28 21.29 19.66 20.25 20.6 4805800.0 19.85
2020-05-27 20.28 19.04 20.1 19.62 2729500.0 18.91
2020-05-26 20.09 18.53 19.1 19.45 3216400.0 18.74
2020-05-22 18.49 17.77 18.35 18.21 2808200.0 17.55
2020-05-21 18.96 17.86 18.88 18.65 33181400.0 17.97
2020-05-20 19.71 18.54 19.33 18.77 3786000.0 18.09
2020-05-19 20.0 18.73 20.0 18.85 3367200.0 18.16
2020-05-18 19.44 18.25 18.85 19.26 2606500.0 18.56
2020-05-15 17.86 17.19 17.22 17.55 2299100.0 16.91
2020-05-14 18.22 16.53 17.1 17.35 2585100.0 16.72
2020-05-13 18.22 17.17 18.12 17.63 2243200.0 16.99
2020-05-12 18.82 17.93 18.33 18.42 2921300.0 17.75
2020-05-11 18.66 17.23 17.31 18.18 3320700.0 17.52
2020-05-08 17.76 16.07 16.14 17.73 3019900.0 17.08
2020-05-07 17.13 16.01 16.49 16.33 3246100.0 15.05
2020-05-06 17.38 15.94 17.04 15.96 3096600.0 14.71
2020-05-05 19.48 16.98 19.36 17.0 3021300.0 15.67
2020-05-04 18.13 16.21 16.49 18.05 2783700.0 16.64
2020-05-01 19.66 16.66 18.0 16.81 6091300.0 15.49
2020-04-30 21.6 19.42 21.54 19.77 17542600.0 18.22
2020-04-29 21.28 19.5 20.09 21.22 5420100.0 19.56
2020-04-28 19.1 17.81 18.77 18.98 2981600.0 17.49
2020-04-27 17.85 16.57 17.15 17.72 3161300.0 16.33
2020-04-24 19.55 17.23 19.33 17.77 5792300.0 16.38
2020-04-23 19.69 18.73 19.2 19.34 3216600.0 17.83
2020-04-22 19.99 17.96 19.58 18.43 3018200.0 16.99
2020-04-21 18.58 16.66 16.92 18.5 3226600.0 17.05
2020-04-20 17.92 15.72 16.02 17.64 2830800.0 16.26
2020-04-17 17.8 16.36 16.44 17.74 2888500.0 16.35
2020-04-16 16.44 15.5 16.16 16.07 2669500.0 14.81
2020-04-15 17.02 15.75 16.79 16.32 3145900.0 15.04
2020-04-14 18.92 17.94 18.45 18.34 2782700.0 16.9
2020-04-13 20.05 18.22 19.78 18.65 2763700.0 17.19
2020-04-09 21.33 17.95 20.1 19.18 3234800.0 17.68
2020-04-08 18.99 17.56 17.9 18.77 1874600.0 17.3
2020-04-07 18.24 16.71 18.01 17.38 2891300.0 16.02
2020-04-06 16.95 15.67 16.39 16.62 2042500.0 15.32
2020-04-03 17.29 14.61 17.22 15.46 2652300.0 14.25
2020-04-02 17.87 14.82 14.89 16.35 3617300.0 15.07
2020-04-01 15.16 13.44 15.05 14.24 3275800.0 13.13
2020-03-31 16.8 15.14 16.03 15.65 3256100.0 14.42
2020-03-30 16.59 15.18 16.04 15.5 2399600.0 14.29
2020-03-27 19.16 16.66 17.63 16.84 3633400.0 15.52
2020-03-26 19.2 17.16 17.25 18.95 2464100.0 17.47
2020-03-25 19.22 16.28 18.55 17.0 2750300.0 15.67
2020-03-24 18.6 15.06 15.43 18.09 3072300.0 16.67
2020-03-23 14.97 12.88 13.31 14.13 4900800.0 13.02
2020-03-20 14.32 12.4 13.45 13.16 7806100.0 12.13
2020-03-19 14.06 12.4 13.32 12.8 3204600.0 11.8
2020-03-18 15.06 13.08 14.86 13.39 3525600.0 12.34
2020-03-17 17.5 14.06 14.57 16.01 3900200.0 14.76
2020-03-16 17.82 14.13 15.07 14.56 5109200.0 13.42
2020-03-13 17.79 15.5 17.06 17.51 5563200.0 16.14
2020-03-12 18.6 15.85 18.22 15.96 4031200.0 14.71
2020-03-11 21.14 19.38 20.49 20.01 4357100.0 18.44
2020-03-10 21.53 17.93 20.03 20.94 5270300.0 19.3
2020-03-09 23.03 18.31 20.01 18.51 5973200.0 17.06
2020-03-06 30.89 27.24 30.59 27.6 4445400.0 25.44
2020-03-05 33.95 31.16 33.82 31.78 2647500.0 29.29
2020-03-04 36.87 34.38 36.07 34.92 2403200.0 32.19
2020-03-03 38.03 34.79 37.38 35.49 2206300.0 32.71
2020-03-02 37.64 35.87 37.41 37.62 2584100.0 34.67
2020-02-28 37.4 35.29 35.71 36.89 3211500.0 34.0
2020-02-27 38.47 35.9 37.19 37.12 2340100.0 34.21
2020-02-26 40.37 38.8 39.99 38.89 1472900.0 35.84
2020-02-25 42.27 39.28 42.12 39.68 1744800.0 36.57
2020-02-24 43.04 41.83 42.61 41.9 1525200.0 38.62
2020-02-21 45.02 43.63 44.79 44.9 1260000.0 41.38
2020-02-20 46.37 45.12 45.76 45.47 915600.0 41.91
2020-02-19 45.59 44.69 45.46 45.46 1196000.0 41.9
2020-02-18 45.31 44.15 44.72 45.07 1219500.0 41.54