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
2023-12-29 31.71 31.71 31.71 31.71 0.0M
2023-12-28 32.08 32.08 32.08 32.08 0.0M
2023-12-27 32.58 32.58 32.58 32.58 0.0M
2023-12-22 32.55 32.55 32.55 32.55 0.0M
2023-12-21 32.61 32.61 32.61 32.61 0.0M
2023-12-20 33.18 33.18 33.18 33.18 0.0M
2023-12-19 32.62 32.62 32.62 32.62 0.0M
2023-12-18 32.86 32.86 32.86 32.86 0.0M
2023-12-15 32.82 32.82 32.82 32.82 0.0M
2023-12-14 32.03 32.03 32.03 32.03 0.0M
2023-12-13 31.25 31.25 31.25 31.25 0.0M
2023-12-12 32.18 32.18 32.18 32.18 0.0M
2023-12-11 32.30 32.30 32.30 32.30 0.0M
2023-12-08 32.11 32.11 32.11 32.11 0.0M
2023-12-07 31.65 31.65 31.65 31.65 0.0M
2023-12-06 31.83 31.83 31.83 31.83 0.0M
2023-12-05 32.87 32.87 32.87 32.87 0.0M
2023-12-04 32.11 32.11 32.11 32.11 0.0M
2023-12-01 32.32 32.32 32.32 32.32 0.0M
2023-11-30 32.28 32.28 32.28 32.28 0.0M
2023-11-29 31.86 31.86 31.86 31.86 0.0M
2023-11-28 32.55 32.55 32.55 32.55 0.0M
2023-11-27 32.96 32.96 32.96 32.96 0.0M
2023-11-24 33.33 33.33 33.33 33.33 0.0M
2023-11-23 33.30 33.30 33.30 33.30 0.0M
2023-11-22 33.53 33.53 33.53 33.53 0.0M
2023-11-21 33.73 33.73 33.73 33.73 0.0M
2023-11-20 33.67 33.67 33.67 33.67 0.0M
2023-11-17 32.57 32.57 32.57 32.57 0.0M
2023-11-16 34.19 34.19 34.19 34.19 0.0M
2023-11-15 34.80 34.80 34.80 34.80 0.0M
2023-11-14 33.99 33.99 33.99 33.99 0.0M
2023-11-13 33.68 33.68 33.68 33.68 0.0M
2023-11-10 33.53 33.53 33.53 33.53 0.0M
2023-11-09 34.10 34.10 34.10 34.10 0.0M
2023-11-08 34.34 34.34 34.34 34.34 0.0M
2023-11-07 35.24 35.36 35.24 35.36 0.0M
2023-11-06 37.29 37.29 37.29 37.29 0.0M
2023-11-03 36.75 36.75 36.75 36.75 0.0M
2023-11-02 35.91 35.91 35.91 35.91 0.0M
2023-11-01 35.94 36.14 35.94 36.14 0.0M
2023-10-31 35.77 35.77 35.77 35.77 0.0M
2023-10-30 35.52 35.52 35.52 35.52 0.0M
2023-10-27 36.13 36.13 36.13 36.13 0.0M
2023-10-26 36.81 36.81 36.81 36.81 0.0M
2023-10-25 36.78 37.02 36.78 37.02 0.0M
2023-10-24 36.76 36.76 36.76 36.76 0.0M
2023-10-23 37.86 37.86 37.86 37.86 0.0M
2023-10-20 38.48 38.48 38.48 38.48 0.0M
2023-10-19 40.12 40.12 40.12 40.12 0.0M
2023-10-18 40.02 40.02 40.02 40.02 0.0M
2023-10-17 39.07 39.07 39.07 39.07 0.0M
2023-10-16 39.36 39.36 39.36 39.36 0.0M
2023-10-13 38.35 38.35 38.35 38.35 0.0M
2023-10-12 38.35 38.35 38.35 38.35 0.0M
2023-10-11 37.70 37.70 37.70 37.70 0.0M
2023-10-10 36.89 36.89 36.89 36.89 0.0M
2023-10-09 35.85 38.30 35.85 38.30 0.0M
2023-10-06 34.71 34.71 34.71 34.71 0.0M
2023-10-05 35.39 35.39 35.39 35.39 0.0M
2023-10-04 37.23 37.23 37.23 37.23 0.0M
2023-10-03 36.77 36.77 36.77 36.77 0.0M
2023-10-02 38.25 38.25 38.25 38.25 0.0M
2023-09-29 39.87 39.87 39.87 39.87 0.0M
2023-09-28 40.90 40.90 40.90 40.90 0.0M
2023-09-27 38.63 38.63 38.63 38.63 0.0M
2023-09-26 38.62 38.62 38.62 38.62 0.0M
2023-09-25 38.57 38.57 38.57 38.57 0.0M
2023-09-22 38.53 38.53 38.53 38.53 0.0M
2023-09-21 39.73 39.73 39.73 39.73 0.0M
2023-09-20 39.71 39.71 39.71 39.71 0.0M
2023-09-19 40.76 40.76 40.76 40.76 0.0M
2023-09-18 40.96 40.96 40.96 40.96 0.0M
2023-09-15 41.40 41.40 41.40 41.40 0.0M
2023-09-14 40.47 40.47 40.47 40.47 0.0M
2023-09-13 40.58 40.58 40.58 40.58 0.0M
2023-09-12 39.31 39.31 39.31 39.31 0.0M
2023-09-11 39.15 39.15 39.15 39.15 0.0M
2023-09-08 37.85 37.85 37.85 37.85 0.0M
2023-09-07 37.61 37.61 37.61 37.61 0.0M
2023-09-06 37.92 37.92 37.92 37.92 0.0M
2023-09-05 36.95 36.95 36.95 36.95 0.0M
2023-09-04 36.84 36.84 36.84 36.84 0.0M
2023-09-01 35.43 35.67 35.43 35.67 0.0M
2023-08-31 35.51 35.51 35.51 35.51 0.0M
2023-08-30 35.98 35.98 35.98 35.98 0.0M
2023-08-29 35.83 35.83 35.83 35.83 0.0M
2023-08-28 35.78 35.78 35.78 35.78 0.0M
2023-08-25 35.83 35.83 35.83 35.83 0.0M
2023-08-24 35.92 35.92 35.92 35.92 0.0M
2023-08-23 35.49 35.49 35.49 35.49 0.0M
2023-08-22 36.01 36.01 36.01 36.01 0.0M
2023-08-21 36.79 36.79 36.79 36.79 0.0M
2023-08-18 36.34 36.34 36.34 36.34 0.0M
2023-08-17 36.11 36.11 36.11 36.11 0.0M
2023-08-16 35.65 35.65 35.65 35.65 0.0M
2023-08-15 37.09 37.09 37.09 37.09 0.0M
2023-08-14 37.09 37.09 37.09 37.09 0.0M
2023-08-11 36.95 36.95 36.95 36.95 0.0M
2023-08-10 37.47 37.47 37.47 37.47 0.0M
2023-08-09 38.06 38.06 38.06 38.06 0.0M
2023-08-08 37.49 39.05 37.49 39.05 0.0M
2023-08-07 38.44 38.52 38.44 38.52 0.0M
2023-08-04 39.05 39.05 39.05 39.05 0.0M
2023-08-03 38.83 38.83 38.83 38.83 0.0M
2023-08-02 38.66 38.66 38.66 38.66 0.0M
2023-08-01 38.76 38.76 38.76 38.76 0.0M
2023-07-31 38.45 38.45 38.45 38.45 0.0M
2023-07-28 38.82 38.82 38.82 38.82 0.0M
2023-07-27 36.78 36.78 36.78 36.78 0.0M
2023-07-26 36.47 36.47 36.47 36.47 0.0M
2023-07-25 36.36 36.36 36.36 36.36 0.0M
2023-07-24 35.03 35.03 35.03 35.03 0.0M
2023-07-21 35.42 35.42 35.42 35.42 0.0M
2023-07-20 34.65 34.65 34.65 34.65 0.0M
2023-07-19 33.42 33.42 33.42 33.42 0.0M
2023-07-18 32.31 32.31 32.31 32.31 0.0M
2023-07-17 31.58 31.58 31.58 31.58 0.0M
2023-07-14 32.36 32.36 32.36 32.36 0.0M
2023-07-13 31.90 31.90 31.90 31.90 0.0M
2023-07-12 32.33 32.33 32.33 32.33 0.0M
2023-07-11 31.29 31.29 31.29 31.29 0.0M
2023-07-10 31.24 31.24 31.24 31.24 0.0M
2023-07-07 30.12 30.12 30.12 30.12 0.0M
2023-07-06 30.88 30.88 30.88 30.88 0.0M
2023-07-05 31.75 31.75 31.75 31.75 0.0M
2023-07-04 31.50 31.50 31.50 31.50 0.0M
2023-07-03 30.99 30.99 30.99 30.99 0.0M
2023-06-30 30.78 30.78 30.78 30.78 0.0M
2023-06-29 29.80 29.80 29.80 29.80 0.0M
2023-06-28 29.87 29.87 29.87 29.87 0.0M
2023-06-27 30.05 30.05 30.05 30.05 0.0M
2023-06-26 29.47 29.47 29.47 29.47 0.0M
2023-06-23 29.03 29.03 29.03 29.03 0.0M
2023-06-22 29.47 29.47 29.47 29.47 0.0M
2023-06-21 29.62 29.62 29.62 29.62 0.0M
2023-06-20 30.07 30.07 30.07 30.07 0.0M
2023-06-19 29.94 29.94 29.94 29.94 0.0M
2023-06-16 30.71 30.71 30.71 30.71 0.0M
2023-06-15 29.94 29.94 29.94 29.94 0.0M
2023-06-14 31.24 31.24 31.24 31.24 0.0M
2023-06-13 29.84 29.84 29.84 29.84 0.0M
2023-06-12 30.50 30.50 30.50 30.50 0.0M
2023-06-09 30.93 30.93 30.93 30.93 0.0M
2023-06-08 31.04 31.04 31.04 31.04 0.0M
2023-06-07 29.28 29.28 29.28 29.28 0.0M
2023-06-06 28.85 28.85 28.85 28.85 0.0M
2023-06-05 30.26 30.26 30.26 30.26 0.0M
2023-06-02 28.25 28.25 28.25 28.25 0.0M
2023-06-01 27.71 27.71 27.71 27.71 0.0M
2023-05-31 28.83 28.83 28.83 28.83 0.0M
2023-05-30 29.06 29.06 29.06 29.06 0.0M
2023-05-29 29.22 29.22 29.22 29.22 0.0M
2023-05-26 29.18 29.18 29.18 29.18 0.0M
2023-05-25 29.78 29.78 29.68 29.68 0.0M
2023-05-24 29.67 29.67 29.67 29.67 0.0M
2023-05-23 29.09 29.09 29.09 29.09 0.0M
2023-05-22 28.42 28.42 28.42 28.42 0.0M
2023-05-19 29.18 29.18 29.18 29.18 0.0M
2023-05-18 27.88 27.88 27.88 27.88 0.0M
2023-05-17 26.70 26.70 26.70 26.70 0.0M
2023-05-16 27.58 27.58 27.58 27.58 0.0M
2023-05-15 27.04 27.04 27.04 27.04 0.0M
2023-05-12 26.53 26.53 26.53 26.53 0.0M
2023-05-11 27.10 27.10 26.64 26.64 0.0M
2023-05-10 27.38 27.38 27.38 27.38 0.0M
2023-05-09 27.32 27.32 27.32 27.32 0.0M
2023-05-08 27.78 27.78 27.78 27.78 0.0M
2023-05-05 27.08 27.08 27.08 27.08 0.0M
2023-05-04 26.77 26.77 26.77 26.77 0.0M
2023-05-03 26.74 26.74 26.74 26.74 0.0M
2023-05-02 28.43 28.43 28.43 28.43 0.0M
2023-04-28 28.69 28.69 28.69 28.69 0.0M
2023-04-27 28.88 28.88 28.88 28.88 0.0M
2023-04-26 29.94 29.94 29.94 29.94 0.0M
2023-04-25 31.79 31.79 31.79 31.79 0.0M
2023-04-24 30.73 30.73 30.73 30.73 0.0M
2023-04-21 31.32 31.32 31.32 31.32 0.0M
2023-04-20 31.66 31.66 31.66 31.66 0.0M
2023-04-19 31.64 31.64 31.64 31.64 0.0M
2023-04-18 31.61 31.61 31.61 31.61 0.0M
2023-04-17 32.15 32.15 32.15 32.15 0.0M
2023-04-14 31.80 31.80 31.80 31.80 0.0M
2023-04-13 32.03 32.03 32.03 32.03 0.0M
2023-04-12 32.47 32.47 32.47 32.47 0.0M
2023-04-11 32.38 32.38 32.32 32.32 0.0M
2023-04-06 32.70 32.70 32.70 32.70 0.0M
2023-04-05 32.56 32.56 32.56 32.56 0.0M
2023-04-04 33.38 33.38 33.38 33.38 0.0M
2023-04-03 32.44 32.44 32.44 32.44 0.0M
2023-03-31 30.85 30.85 30.85 30.85 0.0M
2023-03-30 32.18 32.18 32.18 32.18 0.0M
2023-03-29 32.21 32.21 32.21 32.21 0.0M
2023-03-28 30.84 30.84 30.84 30.84 0.0M
2023-03-27 29.91 29.91 29.91 29.91 0.0M
2023-03-24 29.45 29.45 29.45 29.45 0.0M
2023-03-23 30.19 30.19 30.19 30.19 0.0M
2023-03-22 31.88 31.88 31.88 31.88 0.0M
2023-03-21 30.94 30.94 30.94 30.94 0.0M
2023-03-20 29.79 29.79 29.79 29.79 0.0M
2023-03-17 31.10 31.10 31.10 31.10 0.0M
2023-03-16 31.46 31.46 31.46 31.46 0.0M
2023-03-15 33.25 33.25 33.25 33.25 0.0M
2023-03-14 32.56 32.56 32.56 32.56 0.0M
2023-03-13 34.89 34.89 34.89 34.89 0.0M
2023-03-10 35.70 35.70 35.70 35.70 0.0M
2023-03-09 38.31 38.31 38.31 38.31 0.0M
2023-03-08 39.09 39.09 39.09 39.09 0.0M
2023-03-07 39.30 39.30 39.30 39.30 0.0M
2023-03-06 39.62 40.19 39.54 40.19 0.0M
2023-03-03 40.09 40.09 40.09 40.09 0.0M
2023-03-02 38.05 38.05 38.05 38.05 0.0M
2023-03-01 37.66 37.66 37.66 37.66 0.0M
2023-02-28 37.57 37.57 37.57 37.57 0.0M
2023-02-27 36.75 36.75 36.75 36.75 0.0M
2023-02-24 36.53 37.93 36.53 37.93 0.0M
2023-02-23 36.40 36.40 36.40 36.40 0.0M
2023-02-22 36.84 36.84 36.84 36.84 0.0M
2023-02-21 37.84 37.84 37.84 37.84 0.0M
2023-02-20 37.73 37.73 37.73 37.73 0.0M
2023-02-17 39.09 39.09 39.09 39.09 0.0M
2023-02-16 39.43 39.43 39.43 39.43 0.0M
2023-02-15 40.20 40.20 40.20 40.20 0.0M
2023-02-14 40.41 40.41 40.41 40.41 0.0M
2023-02-13 39.74 39.74 39.74 39.74 0.0M
2023-02-10 37.78 40.11 37.78 40.11 0.0M
2023-02-09 40.79 40.79 40.79 40.79 0.0M
2023-02-08 40.07 40.07 40.07 40.07 0.0M
2023-02-07 40.31 40.31 40.31 40.31 0.0M
2023-02-06 39.76 39.76 39.76 39.76 0.0M
2023-02-03 39.55 39.55 39.55 39.55 0.0M
2023-02-02 39.88 39.88 39.88 39.88 0.0M
2023-02-01 41.94 41.94 41.94 41.94 0.0M
2023-01-31 42.96 42.96 42.96 42.96 0.0M
2023-01-30 42.42 42.42 42.42 42.42 0.0M
2023-01-27 42.90 42.90 42.90 42.90 0.0M
2023-01-26 42.51 42.51 42.51 42.51 0.0M
2023-01-25 41.70 41.70 41.70 41.70 0.0M
2023-01-24 40.63 40.63 40.63 40.63 0.0M
2023-01-23 40.26 40.26 40.26 40.26 0.0M
2023-01-20 41.00 41.00 41.00 41.00 0.0M
2023-01-19 41.01 41.01 41.01 41.01 0.0M
2023-01-18 43.31 43.31 43.31 43.31 0.0M
2023-01-17 43.58 43.58 43.58 43.58 0.0M
2023-01-16 43.75 43.75 43.75 43.75 0.0M
2023-01-13 43.51 43.51 43.51 43.51 0.0M
2023-01-12 42.41 42.41 42.41 42.41 0.0M
2023-01-11 42.76 42.76 42.76 42.76 0.0M
2023-01-10 41.29 41.29 41.29 41.29 0.0M
2023-01-09 40.99 40.99 40.99 40.99 0.0M
2023-01-06 41.56 41.56 41.56 41.56 0.0M
2023-01-05 41.35 41.35 41.35 41.35 0.0M
2023-01-03 45.07 45.07 45.07 45.07 0.0M
2023-01-02 44.60 44.60 44.60 44.60 0.0M