Helmerich and Payne Inc

HP
🏛️ 德国 →
18.71
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 43.91 43.91 43.91 43.91 0.0M
2022-12-29 41.67 41.67 41.67 41.67 0.0M
2022-12-28 43.09 43.09 43.09 43.09 0.0M
2022-12-27 43.01 43.01 43.01 43.01 0.0M
2022-12-23 41.32 41.32 41.32 41.32 0.0M
2022-12-22 42.51 42.51 42.51 42.51 0.0M
2022-12-21 42.90 42.90 42.90 42.90 0.0M
2022-12-20 41.24 41.24 41.24 41.24 0.0M
2022-12-19 41.42 41.42 41.42 41.42 0.0M
2022-12-16 41.60 41.60 41.60 41.60 0.0M
2022-12-15 42.19 42.19 42.19 42.19 0.0M
2022-12-14 43.11 43.11 43.11 43.11 0.0M
2022-12-13 42.91 42.91 42.91 42.91 0.0M
2022-12-12 39.77 39.77 39.77 39.77 0.0M
2022-12-09 41.11 41.11 41.11 41.11 0.0M
2022-12-08 40.82 40.82 40.82 40.82 0.0M
2022-12-07 42.18 42.18 42.18 42.18 0.0M
2022-12-06 42.21 42.21 42.21 42.21 0.0M
2022-12-05 45.25 45.25 45.25 45.25 0.0M
2022-12-02 44.28 44.28 44.28 44.28 0.0M
2022-12-01 46.01 46.01 46.01 46.01 0.0M
2022-11-30 45.82 45.82 45.82 45.82 0.0M
2022-11-29 44.99 44.99 44.99 44.99 0.0M
2022-11-28 44.67 44.67 44.67 44.67 0.0M
2022-11-25 47.31 47.31 47.31 47.31 0.0M
2022-11-24 46.80 46.80 46.80 46.80 0.0M
2022-11-23 49.15 49.15 49.15 49.15 0.0M
2022-11-22 47.30 47.30 47.30 47.30 0.0M
2022-11-21 49.00 49.07 49.00 49.07 0.0M
2022-11-18 47.34 47.34 47.34 47.34 0.0M
2022-11-17 46.84 46.84 46.84 46.84 0.0M
2022-11-16 47.81 47.81 47.81 47.81 0.0M
2022-11-15 46.51 46.51 46.51 46.51 0.0M
2022-11-14 47.20 47.20 47.20 47.20 0.0M
2022-11-11 46.82 46.82 46.82 46.82 0.0M
2022-11-10 45.08 45.08 45.08 45.08 0.0M
2022-11-09 48.19 48.19 48.19 48.19 0.0M
2022-11-08 48.74 48.74 48.74 48.74 0.0M
2022-11-07 47.23 47.23 47.23 47.23 0.0M
2022-11-04 48.54 48.54 48.54 48.54 0.0M
2022-11-03 45.08 45.08 45.08 45.08 0.0M
2022-11-02 46.79 46.79 46.79 46.79 0.0M
2022-11-01 47.33 47.33 47.33 47.33 0.0M
2022-10-31 46.04 46.04 46.04 46.04 0.0M
2022-10-28 46.33 46.33 46.33 46.33 0.0M
2022-10-27 46.05 48.60 46.05 48.60 0.0M
2022-10-26 41.28 47.49 41.28 47.49 0.0M
2022-10-25 42.93 42.93 42.93 42.93 0.0M
2022-10-24 42.28 42.28 42.28 42.28 0.0M
2022-10-21 42.14 42.14 42.14 42.14 0.0M
2022-10-20 41.51 41.51 41.51 41.51 0.0M
2022-10-19 41.96 41.96 41.96 41.96 0.0M
2022-10-18 40.21 40.21 40.21 40.21 0.0M
2022-10-17 39.08 39.08 39.08 39.08 0.0M
2022-10-14 41.41 41.41 41.41 41.41 0.0M
2022-10-13 39.98 39.98 39.98 39.98 0.0M
2022-10-12 40.53 40.55 40.53 40.55 0.0M
2022-10-11 40.55 40.55 40.55 40.55 0.0M
2022-10-10 41.68 41.68 41.68 41.68 0.0M
2022-10-07 40.81 40.81 40.81 40.81 0.0M
2022-10-06 40.77 40.77 40.77 40.77 0.0M
2022-10-05 39.01 39.01 39.01 39.01 0.0M
2022-10-04 37.10 37.10 37.10 37.10 0.0M
2022-10-03 36.08 36.08 36.08 36.08 0.0M
2022-09-30 35.80 35.80 35.80 35.80 0.0M
2022-09-29 37.03 37.03 37.03 37.03 0.0M
2022-09-28 35.09 35.09 35.09 35.09 0.0M
2022-09-27 35.15 35.15 35.15 35.15 0.0M
2022-09-23 37.91 37.91 37.91 37.91 0.0M
2022-09-22 38.77 38.77 38.77 38.77 0.0M
2022-09-21 40.31 40.31 40.31 40.31 0.0M
2022-09-20 40.26 40.26 40.26 40.26 0.0M
2022-09-19 39.79 39.79 39.79 39.79 0.0M
2022-09-16 41.58 41.58 41.58 41.58 0.0M
2022-09-15 43.47 43.47 43.47 43.47 0.0M
2022-09-14 41.62 41.62 41.62 41.62 0.0M
2022-09-13 43.41 43.41 43.41 43.41 0.0M
2022-09-12 41.38 41.38 41.38 41.38 0.0M
2022-09-09 40.12 40.12 40.12 40.12 0.0M
2022-09-08 39.73 39.73 39.73 39.73 0.0M
2022-09-07 40.55 40.55 40.55 40.55 0.0M
2022-09-06 41.90 41.90 41.90 41.90 0.0M
2022-09-05 42.05 42.05 42.05 42.05 0.0M
2022-09-02 39.08 39.08 39.08 39.08 0.0M
2022-09-01 39.94 39.94 39.94 39.94 0.0M
2022-08-31 39.74 39.74 39.74 39.74 0.0M
2022-08-30 42.63 42.63 42.63 42.63 0.0M
2022-08-29 42.90 42.90 42.90 42.90 0.0M
2022-08-26 44.25 44.25 44.25 44.25 0.0M
2022-08-25 42.94 42.94 42.94 42.94 0.0M
2022-08-24 42.15 42.15 42.15 42.15 0.0M
2022-08-23 40.68 40.68 40.68 40.68 0.0M
2022-08-22 40.09 40.09 40.09 40.09 0.0M
2022-08-19 40.48 40.48 40.48 40.48 0.0M
2022-08-18 37.61 37.61 37.61 37.61 0.0M
2022-08-17 37.79 37.79 37.79 37.79 0.0M
2022-08-16 38.49 38.49 38.49 38.49 0.0M
2022-08-15 40.22 40.22 40.22 40.22 0.0M
2022-08-12 39.56 39.56 39.56 39.56 0.0M
2022-08-11 37.87 37.87 37.87 37.87 0.0M
2022-08-10 37.72 37.72 37.72 37.72 0.0M
2022-08-09 37.37 37.37 37.37 37.37 0.0M
2022-08-08 37.96 37.96 37.96 37.96 0.0M
2022-08-05 36.25 36.25 36.25 36.25 0.0M
2022-08-04 39.47 39.47 39.47 39.47 0.0M
2022-08-03 41.02 41.02 41.02 41.02 0.0M
2022-08-02 41.28 41.28 41.28 41.28 0.0M
2022-08-01 42.20 42.20 42.20 42.20 0.0M
2022-07-29 40.65 40.65 40.65 40.65 0.0M
2022-07-28 41.95 41.95 41.95 41.95 0.0M
2022-07-27 39.14 39.14 39.14 39.14 0.0M
2022-07-26 39.11 39.11 39.11 39.11 0.0M
2022-07-25 35.90 35.90 35.90 35.90 0.0M
2022-07-22 36.86 36.86 36.41 36.41 0.0M
2022-07-21 39.06 39.06 39.06 39.06 0.0M
2022-07-20 38.79 38.79 38.79 38.79 0.0M
2022-07-19 38.79 38.79 38.79 38.79 0.0M
2022-07-18 36.73 36.73 36.73 36.73 0.0M
2022-07-15 35.77 35.77 35.77 35.77 0.0M
2022-07-14 36.66 36.66 36.66 36.66 0.0M
2022-07-13 37.00 37.00 37.00 37.00 0.0M
2022-07-12 38.64 38.64 38.64 38.64 0.0M
2022-07-11 39.61 39.61 39.61 39.61 0.0M
2022-07-08 38.60 38.60 38.60 38.60 0.0M
2022-07-07 37.03 37.03 37.03 37.03 0.0M
2022-07-06 37.40 37.40 37.40 37.40 0.0M
2022-07-05 39.29 39.29 39.29 39.29 0.0M
2022-07-04 39.23 39.23 39.23 39.23 0.0M
2022-07-01 38.59 38.59 38.59 38.59 0.0M
2022-06-30 39.45 39.45 39.45 39.45 0.0M
2022-06-29 40.89 40.89 40.89 40.89 0.0M
2022-06-24 34.83 34.83 34.83 34.83 0.0M
2022-06-23 34.48 34.48 34.48 34.48 0.0M
2022-06-22 35.27 35.27 35.27 35.27 0.0M
2022-06-21 34.46 34.46 34.46 34.46 0.0M
2022-06-20 34.76 34.76 34.76 34.76 0.0M
2022-06-17 36.96 36.96 36.96 36.96 0.0M
2022-06-16 39.74 39.74 39.06 39.06 0.0M
2022-06-15 40.42 40.42 40.42 40.42 0.0M
2022-06-14 42.41 42.44 42.41 42.44 0.0M
2022-06-13 43.98 43.98 43.98 43.98 0.0M
2022-06-10 44.95 44.95 44.95 44.95 0.0M
2022-06-09 46.98 46.98 46.98 46.98 0.0M
2022-06-08 46.74 46.74 46.74 46.74 0.0M
2022-06-07 46.53 46.53 46.53 46.53 0.0M
2022-06-06 44.63 44.63 44.63 44.63 0.0M
2022-06-03 43.27 43.27 43.27 43.27 0.0M
2022-06-02 44.22 44.22 44.22 44.22 0.0M
2022-06-01 44.44 44.44 44.44 44.44 0.0M
2022-05-31 45.66 45.66 45.66 45.66 0.0M
2022-05-30 45.51 45.51 45.51 45.51 0.0M
2022-05-27 45.08 45.08 45.08 45.08 0.0M
2022-05-26 43.74 43.74 43.74 43.74 0.0M
2022-05-25 42.19 42.19 42.19 42.19 0.0M
2022-05-24 41.80 41.80 41.80 41.80 0.0M
2022-05-23 40.65 40.65 40.65 40.65 0.0M
2022-05-20 41.14 41.14 41.14 41.14 0.0M
2022-05-19 42.36 42.36 42.36 42.36 0.0M
2022-05-18 43.37 43.37 43.37 43.37 0.0M
2022-05-17 42.52 42.52 42.52 42.52 0.0M
2022-05-16 40.47 40.47 40.47 40.47 0.0M
2022-05-13 39.89 39.89 39.89 39.89 0.0M
2022-05-12 39.83 39.83 39.83 39.83 0.0M
2022-05-11 41.14 41.14 41.14 41.14 0.0M
2022-05-10 40.11 40.24 40.11 40.24 0.0M
2022-05-09 43.31 43.31 43.31 43.31 0.0M
2022-05-06 45.39 45.39 45.39 45.39 0.0M
2022-05-05 45.02 46.76 45.02 45.79 0.0M
2022-05-04 43.43 43.43 43.43 43.43 0.0M
2022-05-03 40.04 40.04 40.04 40.04 0.0M
2022-05-02 41.14 41.14 41.14 41.14 0.0M
2022-04-29 42.33 42.33 42.33 42.33 0.0M
2022-04-28 39.30 39.30 39.30 39.30 0.0M
2022-04-27 37.63 38.42 37.63 38.42 0.0M
2022-04-26 38.36 38.36 38.36 38.36 0.0M
2022-04-25 39.44 39.44 39.44 39.44 0.0M
2022-04-22 41.32 41.32 41.32 41.32 0.0M
2022-04-21 43.28 43.28 43.28 43.28 0.0M
2022-04-20 43.43 43.43 43.43 43.43 0.0M
2022-04-19 43.02 44.64 43.02 44.64 0.0M
2022-04-14 41.32 41.32 41.32 41.32 0.0M
2022-04-13 40.40 40.40 40.40 40.40 0.0M
2022-04-12 39.53 39.57 39.53 39.57 0.0M
2022-04-11 38.75 38.75 38.75 38.75 0.0M
2022-04-08 38.83 40.15 38.83 40.15 0.0M
2022-04-07 38.76 38.76 38.76 38.76 0.0M
2022-04-06 38.67 38.67 38.67 38.67 0.0M
2022-04-05 38.75 38.75 38.75 38.75 0.0M
2022-04-04 38.08 38.08 38.08 38.08 0.0M
2022-04-01 35.87 35.87 35.87 35.87 0.0M
2022-03-31 36.04 36.04 36.04 36.04 0.0M
2022-03-30 37.05 37.05 37.05 37.05 0.0M
2022-03-29 37.39 37.39 37.39 37.39 0.0M
2022-03-28 37.33 37.33 37.33 37.33 0.0M
2022-03-25 35.54 35.54 35.54 35.54 0.0M
2022-03-24 36.00 36.00 36.00 36.00 0.0M
2022-03-23 35.29 35.39 35.29 35.39 0.0M
2022-03-22 35.40 35.40 35.40 35.40 0.0M
2022-03-21 35.41 35.41 35.41 35.41 0.0M
2022-03-18 34.65 34.65 34.65 34.65 0.0M
2022-03-17 33.56 33.56 33.56 33.56 0.0M
2022-03-16 34.66 34.66 34.66 34.66 0.0M
2022-03-15 33.74 33.74 33.74 33.74 0.0M
2022-03-14 35.50 35.50 35.50 35.50 0.0M
2022-03-11 37.24 37.24 37.24 37.24 0.0M
2022-03-10 35.94 35.94 35.94 35.94 0.0M
2022-03-09 36.48 36.48 36.07 36.07 0.0M
2022-03-08 36.31 40.39 36.31 37.61 0.0M
2022-03-07 36.17 37.26 35.80 36.65 0.0M
2022-03-04 33.34 33.89 33.34 33.89 0.0M
2022-03-03 33.14 33.14 33.14 33.14 0.0M
2022-03-02 32.32 32.32 32.32 32.32 0.0M
2022-03-01 30.91 30.91 30.91 30.91 0.0M
2022-02-28 29.59 29.59 29.59 29.59 0.0M
2022-02-25 28.80 28.80 28.80 28.80 0.0M
2022-02-24 29.32 29.32 29.13 29.13 0.0M
2022-02-23 27.71 27.71 27.71 27.71 0.0M
2022-02-22 28.13 29.06 28.13 29.06 0.0M
2022-02-21 27.90 27.90 27.90 27.90 0.0M
2022-02-18 28.59 28.59 28.09 28.09 0.0M
2022-02-17 29.65 29.65 29.65 29.65 0.0M
2022-02-16 29.57 29.57 29.57 29.57 0.0M
2022-02-15 28.44 28.44 28.37 28.37 0.0M
2022-02-14 29.08 29.08 29.08 29.08 0.0M
2022-02-11 27.81 27.81 27.81 27.81 0.0M
2022-02-10 27.52 27.52 27.52 27.52 0.0M
2022-02-09 27.60 27.60 27.60 27.60 0.0M
2022-02-08 27.41 27.41 27.41 27.41 0.0M
2022-02-07 27.39 27.39 27.39 27.39 0.0M
2022-02-04 25.88 27.97 25.88 27.97 0.0M
2022-02-03 25.63 25.63 25.61 25.61 0.0M
2022-02-02 25.97 25.97 25.97 25.97 0.0M
2022-02-01 25.45 25.45 25.45 25.45 0.0M
2022-01-31 24.83 24.83 24.83 24.83 0.0M
2022-01-28 24.41 24.41 24.29 24.29 0.0M
2022-01-27 24.63 24.63 24.63 24.63 0.0M
2022-01-26 25.22 25.22 25.22 25.22 0.0M
2022-01-25 24.09 24.09 24.09 24.09 0.0M
2022-01-24 23.34 23.34 23.34 23.34 0.0M
2022-01-21 23.65 23.65 23.65 23.65 0.0M
2022-01-20 24.64 24.64 24.64 24.64 0.0M
2022-01-19 25.22 25.22 25.22 25.22 0.0M
2022-01-18 26.01 26.01 26.01 26.01 0.0M
2022-01-17 25.86 25.86 25.86 25.86 0.0M
2022-01-14 24.64 24.64 24.64 24.64 0.0M
2022-01-13 24.14 24.14 24.14 24.14 0.0M
2022-01-12 25.03 25.03 25.03 25.03 0.0M
2022-01-11 24.14 24.14 24.14 24.14 0.0M
2022-01-10 23.87 23.87 23.87 23.87 0.0M
2022-01-07 23.94 23.94 23.94 23.94 0.0M
2022-01-06 23.21 23.21 23.21 23.21 0.0M
2022-01-05 22.93 22.93 22.93 22.93 0.0M
2022-01-04 21.48 21.48 21.48 21.48 0.0M
2022-01-03 20.38 20.38 20.38 20.38 0.0M