XNYS
Datos históricos de Helmerich & Payne, Inc.
Helmerich & Payne, Inc. · HP
$39.88
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:49:14 UTC
- Variación en el periodo
- +74.68%
- Máximo
- US$48.17
- 2 de septiembre de 2026
- Mínimo
- US$21.76
- 13 de octubre de 2025
- Volumen medio diario
- 1.4 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 40.01 | 40.83 | 39.86 | 39.88 | −0.77% | 968,440.959 |
| 8 oct 2026 | 40.55 | 40.69 | 39.98 | 40.19 | +1.39% | 907,999.065 |
| 7 oct 2026 | 39.90 | 40.44 | 39.11 | 39.64 | +0.08% | 1.17 M |
| 6 oct 2026 | 39.93 | 40.18 | 38.93 | 39.61 | −1.30% | 895,731.886 |
| 5 oct 2026 | 38.44 | 40.73 | 38.24 | 40.13 | +4.07% | 1.22 M |
| 2 oct 2026 | 37.99 | 39.06 | 37.87 | 38.56 | +0.94% | 1.05 M |
| 1 oct 2026 | 37.13 | 38.40 | 36.76 | 38.20 | +2.85% | 720,035.698 |
| 30 sep 2026 | 36.74 | 37.49 | 36.40 | 37.14 | +1.45% | 874,366.498 |
| 29 sep 2026 | 36.61 | 37.19 | 36.17 | 36.61 | −2.30% | 1.03 M |
| 28 sep 2026 | 39.00 | 39.00 | 37.09 | 37.47 | −2.85% | 1.72 M |
| 25 sep 2026 | 39.40 | 40.04 | 38.55 | 38.57 | −3.14% | 1.06 M |
| 24 sep 2026 | 39.98 | 40.03 | 39.01 | 39.82 | +0.66% | 865,525.092 |
| 23 sep 2026 | 40.19 | 40.84 | 39.24 | 39.56 | −0.58% | 1.1 M |
| 22 sep 2026 | 39.72 | 40.78 | 39.55 | 39.79 | −1.24% | 932,286.197 |
| 21 sep 2026 | 40.44 | 40.85 | 39.70 | 40.29 | −1.52% | 729,898.734 |
| 18 sep 2026 | 41.36 | 41.52 | 40.90 | 40.91 | −1.33% | 2.66 M |
| 17 sep 2026 | 41.81 | 42.70 | 41.28 | 41.46 | −0.48% | 972,413.895 |
| 16 sep 2026 | 43.11 | 43.61 | 41.16 | 41.66 | −4.12% | 1.26 M |
| 15 sep 2026 | 42.85 | 43.53 | 42.85 | 43.45 | +1.92% | 1.02 M |
| 14 sep 2026 | 44.48 | 44.48 | 42.14 | 42.63 | −3.20% | 1.2 M |
| 11 sep 2026 | 44.48 | 44.92 | 43.75 | 44.04 | −1.17% | 709,303.449 |
| 10 sep 2026 | 45.00 | 45.10 | 43.59 | 44.56 | +0.79% | 1.16 M |
| 9 sep 2026 | 44.97 | 45.59 | 43.95 | 44.21 | +1.14% | 1.17 M |
| 8 sep 2026 | 44.94 | 45.56 | 43.64 | 43.71 | −1.47% | 1.32 M |
| 4 sep 2026 | 44.59 | 44.82 | 44.00 | 44.36 | −1.47% | 863,839.695 |
| 3 sep 2026 | 47.74 | 48.00 | 44.96 | 45.02 | −5.50% | 1.14 M |
| 2 sep 2026 | 45.68 | 48.17 | 45.34 | 47.64 | +3.09% | 1.98 M |
| 1 sep 2026 | 44.45 | 46.53 | 44.00 | 46.21 | +6.03% | 2.28 M |
| 31 ago 2026 | 43.61 | 44.98 | 43.21 | 43.58 | +2.42% | 1.52 M |
| 28 ago 2026 | 42.34 | 42.90 | 41.94 | 42.55 | +0.31% | 952,989.797 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.