Helmerich and Payne Inc (HP) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	37.82	38.29	36.96	37.43	-0.66%	1,545,400
2026-10-15	38.33	38.38	37.13	37.68	-2.36%	984,000
2026-10-14	39.28	39.45	38.41	38.59	-1.25%	870,400
2026-10-13	39.05	39.46	38.32	39.08	+0.93%	800,300
2026-10-12	40.54	40.98	38.62	38.72	-2.91%	961,900
2026-10-09	40.01	40.83	39.86	39.88	-0.77%	968,400
2026-10-08	40.55	40.69	39.98	40.19	+1.39%	908,000
2026-10-07	39.90	40.44	39.11	39.64	+0.08%	1,170,900
2026-10-06	39.93	40.18	38.93	39.61	-1.30%	895,700
2026-10-05	38.44	40.73	38.24	40.13	+4.07%	1,221,800
2026-10-02	37.99	39.06	37.87	38.56	+0.94%	1,045,600
2026-10-01	37.13	38.40	36.76	38.20	+2.85%	719,400
2026-09-30	36.74	37.49	36.40	37.14	+1.45%	874,200
2026-09-29	36.61	37.19	36.17	36.61	-2.30%	1,027,300
2026-09-28	39.00	39.00	37.09	37.47	-2.85%	1,724,800
2026-09-25	39.40	40.04	38.55	38.57	-3.14%	1,055,700
2026-09-24	39.98	40.03	39.01	39.82	+0.66%	865,500
2026-09-23	40.19	40.84	39.24	39.56	-0.58%	1,103,300
2026-09-22	39.72	40.78	39.55	39.79	-1.24%	932,000
2026-09-21	40.44	40.85	39.70	40.29	-1.52%	729,900
2026-09-18	41.36	41.52	40.90	40.91	-1.33%	2,658,400
2026-09-17	41.81	42.70	41.28	41.46	-0.48%	972,400
2026-09-16	43.11	43.61	41.16	41.66	-4.12%	1,258,700
2026-09-15	42.85	43.53	42.85	43.45	+1.92%	1,020,300
2026-09-14	44.48	44.48	42.14	42.63	-3.20%	1,200,200
2026-09-11	44.48	44.92	43.75	44.04	-1.17%	709,200
2026-09-10	45.00	45.10	43.59	44.56	+0.79%	1,161,400
2026-09-09	44.97	45.59	43.95	44.21	+1.14%	1,168,400
2026-09-08	44.94	45.56	43.64	43.71	-1.47%	1,321,200
2026-09-04	44.59	44.82	44.00	44.36	-1.47%	863,800
2026-09-03	47.74	48.00	44.96	45.02	-5.50%	1,135,300
2026-09-02	45.68	48.17	45.34	47.64	+3.09%	1,982,200
2026-09-01	44.45	46.53	44.00	46.21	+6.03%	2,274,800
2026-08-31	43.61	44.98	43.21	43.58	+2.42%	1,520,600
2026-08-28	42.34	42.90	41.94	42.55	+0.31%	953,000
2026-08-27	41.46	43.13	41.03	42.42	+2.46%	2,668,200
2026-08-26	41.51	42.11	40.85	41.40	-1.62%	1,505,000
2026-08-25	41.71	42.40	41.57	42.08	-0.96%	1,017,900
2026-08-24	42.99	43.33	42.04	42.49	-2.43%	622,300
2026-08-21	44.33	44.90	43.28	43.55	-1.25%	928,600
2026-08-20	44.18	44.47	43.63	44.10	+0.78%	1,009,100
2026-08-19	44.36	44.76	43.48	43.76	-0.97%	756,600
2026-08-18	45.00	45.00	44.13	44.19	-1.19%	931,900
2026-08-17	44.58	44.80	43.83	44.72	+1.18%	1,055,100
2026-08-14	43.42	44.65	43.17	44.20	+2.62%	969,800
2026-08-13	42.21	43.44	42.11	43.07	+0.23%	1,199,800
2026-08-12	42.11	43.14	41.63	42.97	+0.96%	1,531,700
2026-08-11	41.66	42.99	41.17	42.56	+1.65%	2,646,200
2026-08-10	38.15	41.91	37.99	41.87	+12.86%	3,597,200
2026-08-07	36.69	37.47	36.45	37.10	+0.08%	1,296,600
2026-08-06	35.52	37.86	34.38	37.07	+11.39%	2,585,200
2026-08-05	34.63	34.63	33.27	33.28	-3.51%	874,500
2026-08-04	34.28	34.74	33.67	34.49	+0.97%	1,063,800
2026-08-03	33.86	34.22	33.30	34.16	-1.19%	1,033,900
2026-07-31	33.93	34.80	33.65	34.57	+2.37%	823,600
2026-07-30	33.94	33.99	33.23	33.77	+0.93%	891,200
2026-07-29	34.28	34.52	33.26	33.46	+1.06%	1,120,800
2026-07-28	34.00	34.00	32.58	33.11	-1.55%	1,107,500
2026-07-27	34.59	35.34	33.58	33.63	-4.84%	1,016,600
2026-07-24	35.01	35.93	34.86	35.34	+0.77%	909,200
2026-07-23	35.81	36.07	34.92	35.07	-0.48%	743,700
2026-07-22	34.94	35.52	34.88	35.24	+1.88%	1,131,100
2026-07-21	34.04	34.76	33.63	34.59	+2.67%	725,300
2026-07-20	33.88	34.32	33.67	33.69	-1.32%	615,900
2026-07-17	33.98	34.27	33.42	34.14	+2.15%	1,095,000
2026-07-16	33.06	34.09	33.06	33.42	+0.09%	960,900
2026-07-15	33.79	34.06	32.60	33.39	-1.04%	1,113,500
2026-07-14	34.48	34.67	33.48	33.74	-0.68%	863,200
2026-07-13	33.84	34.64	33.74	33.97	+1.92%	1,187,800
2026-07-10	33.08	33.38	32.88	33.33	+1.77%	1,037,400
2026-07-09	32.69	32.92	32.14	32.75	-0.76%	859,000
2026-07-08	32.14	33.36	32.14	33.00	+3.68%	1,275,300
2026-07-07	31.06	32.19	30.91	31.83	+4.26%	1,747,700
2026-07-06	31.05	31.81	30.40	30.53	-2.46%	1,308,300
2026-07-02	31.17	31.70	30.93	31.30	+1.23%	1,301,600
2026-07-01	32.88	33.20	30.75	30.92	-5.56%	1,554,000
2026-06-30	33.37	33.76	32.72	32.74	-1.83%	1,014,900
2026-06-29	33.19	33.95	33.05	33.35	-1.33%	1,194,800
2026-06-26	33.60	33.89	32.93	33.80	-0.62%	3,473,900
2026-06-25	32.46	34.17	32.33	34.01	+3.82%	1,381,000
2026-06-24	34.65	34.78	32.55	32.76	-7.95%	1,773,900
2026-06-23	34.98	35.87	34.76	35.59	+0.39%	886,600
2026-06-22	35.10	35.49	34.12	35.45	+1.37%	817,500
2026-06-18	35.73	35.73	33.77	34.97	-2.26%	2,141,700
2026-06-17	36.46	36.61	35.57	35.78	-1.60%	764,300
2026-06-16	36.59	37.14	36.02	36.36	-1.73%	1,427,700
2026-06-15	37.72	38.49	36.97	37.00	-5.73%	1,859,200
2026-06-12	38.89	39.98	38.88	39.25	+0.15%	691,300
2026-06-11	40.00	40.27	38.76	39.19	-0.46%	846,400
2026-06-10	38.39	39.50	38.11	39.37	+3.85%	889,600
2026-06-09	38.87	39.12	36.95	37.91	-3.14%	1,031,300
2026-06-08	38.44	39.70	38.13	39.14	+4.48%	1,348,600
2026-06-05	39.60	39.60	37.41	37.46	-5.40%	709,300
2026-06-04	37.92	39.89	37.84	39.60	+3.02%	1,157,000
2026-06-03	39.50	39.67	38.35	38.44	-2.34%	1,394,800
2026-06-02	38.93	40.03	38.93	39.36	+0.33%	969,700
2026-06-01	38.97	39.54	38.39	39.23	+2.83%	1,208,200
2026-05-29	37.86	38.34	37.63	38.15	+0.21%	1,412,900
2026-05-28	38.64	38.90	37.05	38.07	-1.09%	1,280,100
2026-05-27	39.51	39.51	38.35	38.49	-4.37%	1,086,100
2026-05-26	39.82	40.97	39.26	40.25	+0.93%	1,138,100
2026-05-22	39.60	40.00	38.96	39.88	+0.68%	983,200
2026-05-21	40.85	41.39	38.85	39.61	-3.11%	914,000
2026-05-20	41.32	41.58	40.23	40.88	-0.17%	892,200
2026-05-19	41.69	41.82	40.71	40.95	-1.40%	1,043,100
2026-05-18	39.15	41.78	38.87	41.53	+5.14%	1,911,400
2026-05-15	39.48	39.51	38.69	39.50	+0.28%	1,157,600
2026-05-14	38.60	39.76	38.52	39.39	+3.01%	828,100
2026-05-13	39.24	39.24	37.64	38.24	-2.37%	984,400
2026-05-12	38.89	39.30	38.21	39.17	+1.40%	789,400
2026-05-11	38.30	39.12	38.01	38.63	+2.25%	1,047,600
2026-05-08	36.73	38.04	35.98	37.78	+2.38%	1,315,500
2026-05-07	37.38	38.35	35.43	36.90	-7.36%	2,865,500
2026-05-06	39.81	40.59	39.35	39.83	-4.09%	1,365,500
2026-05-05	40.34	41.68	40.06	41.53	+2.16%	1,243,500
2026-05-04	40.30	40.81	39.65	40.65	+0.54%	953,700
2026-05-01	40.00	40.65	39.32	40.43	+0.12%	998,300
2026-04-30	40.20	41.14	39.91	40.38	-1.63%	1,320,400
2026-04-29	39.76	41.10	39.40	41.05	+4.48%	1,080,100
2026-04-28	39.10	39.69	38.69	39.29	+1.63%	902,800
2026-04-27	38.70	39.05	38.37	38.66	+0.78%	999,000
2026-04-24	38.43	38.79	37.75	38.36	+2.08%	1,325,000
2026-04-23	36.36	37.66	36.06	37.58	+3.21%	919,700
2026-04-22	35.84	36.72	35.67	36.41	+2.19%	892,600
2026-04-21	33.86	35.65	33.79	35.63	+5.82%	1,660,700
2026-04-20	33.68	33.95	33.00	33.67	+0.09%	801,800
2026-04-17	33.83	33.88	32.74	33.64	-3.72%	1,409,000
2026-04-16	34.50	35.48	34.50	34.94	+1.25%	992,100
2026-04-15	34.08	35.18	34.04	34.51	+1.17%	809,700
2026-04-14	35.54	35.87	34.05	34.11	-4.56%	1,242,900
2026-04-13	35.05	36.20	35.05	35.74	+3.06%	1,000,600
2026-04-10	34.89	35.38	34.57	34.68	-1.53%	580,700
2026-04-09	35.42	36.22	35.14	35.22	-0.40%	1,389,100
2026-04-08	34.11	35.42	33.74	35.36	-1.45%	1,710,400
2026-04-07	35.16	36.03	35.13	35.88	+2.75%	1,013,100
2026-04-06	34.50	35.22	34.47	34.92	+0.32%	654,700
2026-04-02	35.18	35.74	34.35	34.81	+0.78%	735,000
2026-04-01	35.47	35.85	34.23	34.54	-4.14%	1,292,000
2026-03-31	35.89	36.60	35.18	36.03	+0.53%	1,527,700
2026-03-30	36.75	36.81	35.57	35.84	-0.86%	927,300
2026-03-27	36.82	37.38	35.93	36.15	-2.17%	1,817,100
2026-03-26	36.36	37.14	36.22	36.95	+1.62%	1,171,500
2026-03-25	36.87	37.53	36.02	36.36	-2.47%	1,777,000
2026-03-24	37.12	37.87	36.73	37.28	+0.40%	1,568,000
2026-03-23	36.06	37.65	36.06	37.13	+1.78%	1,547,000
2026-03-20	36.83	37.00	35.91	36.48	+1.47%	2,380,600
2026-03-19	35.88	36.96	35.72	35.95	-0.61%	2,051,800
2026-03-18	35.60	36.53	35.28	36.17	+1.57%	1,540,700
2026-03-17	35.12	35.91	34.82	35.61	+2.77%	1,164,000
2026-03-16	34.80	36.01	33.95	34.65	-2.81%	1,671,000
2026-03-13	33.66	35.93	33.51	35.65	+5.32%	1,507,600
2026-03-12	34.63	34.67	33.48	33.85	-2.56%	1,153,800
2026-03-11	34.52	35.04	33.95	34.74	-0.63%	1,158,300
2026-03-10	34.11	35.56	33.93	34.96	+1.72%	1,838,100
2026-03-09	33.97	34.63	33.06	34.37	+0.82%	1,614,500
2026-03-06	34.15	34.47	33.46	34.09	-0.12%	1,291,100
2026-03-05	34.34	34.44	33.11	34.13	-0.55%	1,485,600
2026-03-04	33.62	34.82	33.58	34.32	+1.06%	1,188,900
2026-03-03	34.99	34.99	33.56	33.96	-3.22%	1,535,800
2026-03-02	36.01	36.33	34.38	35.09	-0.37%	1,545,100
2026-02-27	34.73	35.28	34.25	35.22	+1.82%	1,661,100
2026-02-26	33.71	35.01	33.39	34.59	+0.96%	1,177,400
2026-02-25	35.14	35.14	33.50	34.26	-1.38%	1,122,800
2026-02-24	35.28	35.36	34.41	34.74	-1.11%	1,256,700
2026-02-23	35.32	35.84	34.89	35.13	-1.40%	1,586,300
2026-02-20	35.55	35.70	34.77	35.63	-0.92%	1,644,000
2026-02-19	34.99	36.12	34.76	35.96	+3.36%	1,970,600
2026-02-18	34.16	35.02	33.89	34.79	+4.44%	1,700,300
2026-02-17	33.62	33.78	32.57	33.31	+0.33%	1,407,900
2026-02-13	32.34	33.80	32.19	33.20	+1.00%	2,207,300
2026-02-12	34.14	34.28	31.94	32.87	-4.22%	2,587,200
2026-02-11	35.00	35.30	34.17	34.32	+0.26%	2,558,500
2026-02-10	35.60	35.65	34.06	34.23	-4.14%	2,800,500
2026-02-09	36.00	36.64	35.34	35.71	-0.72%	1,977,300
2026-02-06	34.18	36.27	33.68	35.97	+4.17%	2,139,500
2026-02-05	34.10	35.44	33.10	34.53	-5.16%	3,977,200
2026-02-04	35.70	36.73	34.77	36.41	+2.59%	3,077,000
2026-02-03	34.41	35.64	34.32	35.49	+3.62%	1,695,400
2026-02-02	32.81	34.70	32.78	34.25	+1.09%	1,887,000
2026-01-30	33.09	33.98	32.58	33.88	+0.53%	1,757,600
2026-01-29	34.00	34.70	32.78	33.70	+1.81%	2,176,800
2026-01-28	33.78	33.92	32.33	33.10	-0.66%	1,907,800
2026-01-27	32.90	33.44	32.53	33.32	+2.65%	1,882,800
2026-01-26	32.67	33.24	31.82	32.46	+0.50%	2,572,400
2026-01-23	33.48	34.10	32.23	32.30	-1.91%	1,611,000
2026-01-22	32.75	33.50	32.46	32.93	-0.24%	1,492,200
2026-01-21	32.75	33.70	32.64	33.01	+3.22%	1,792,000
2026-01-20	32.30	32.70	31.80	31.98	-1.24%	1,417,600
2026-01-16	32.44	32.63	32.19	32.38	+0.34%	945,500
2026-01-15	31.82	32.67	31.40	32.27	+0.00%	2,241,700
2026-01-14	31.55	32.97	31.52	32.27	+3.20%	1,535,500
2026-01-13	31.10	31.69	30.82	31.27	+2.26%	1,458,300
2026-01-12	30.40	30.66	29.96	30.58	-0.16%	1,452,000
2026-01-09	31.51	32.07	30.62	30.63	-2.48%	1,269,200
2026-01-08	30.55	31.92	30.22	31.41	+3.39%	1,322,600
2026-01-07	31.06	31.24	29.94	30.38	-2.19%	1,315,200
2026-01-06	31.40	31.72	30.74	31.06	-0.35%	1,722,400
2026-01-05	31.80	31.80	29.14	31.17	+4.11%	2,399,100
2026-01-02	28.78	30.34	28.49	29.94	+4.39%	1,339,500
2025-12-31	29.22	29.22	28.67	28.68	-0.86%	992,800
2025-12-30	28.77	29.23	28.70	28.93	+1.30%	970,400
2025-12-29	27.54	28.66	27.54	28.56	+2.55%	1,051,800
2025-12-26	27.99	28.07	27.59	27.85	-0.46%	837,700
2025-12-24	28.00	28.33	27.73	27.98	-0.39%	524,900
2025-12-23	28.31	28.56	27.95	28.09	-0.64%	764,500
2025-12-22	28.50	28.97	28.15	28.27	+1.18%	1,230,900
2025-12-19	27.83	28.35	27.53	27.94	+0.94%	2,760,300
2025-12-18	28.72	28.72	27.07	27.68	-1.18%	1,552,900
2025-12-17	27.72	28.09	27.30	28.01	+2.45%	1,470,700
2025-12-16	28.58	28.75	27.04	27.34	-5.53%	2,108,200
2025-12-15	29.55	29.55	28.55	28.94	-1.60%	1,811,500
2025-12-12	30.60	30.60	29.13	29.41	-4.67%	1,710,100
2025-12-11	30.08	31.04	29.81	30.85	+1.35%	1,331,100
2025-12-10	30.33	30.93	29.60	30.44	+2.32%	1,653,900
2025-12-09	29.43	30.00	29.08	29.75	+1.54%	968,000
2025-12-08	29.55	29.93	29.26	29.30	-1.94%	1,356,600
2025-12-05	29.88	30.22	29.75	29.88	-0.63%	1,112,900
2025-12-04	29.94	30.20	29.64	30.07	-0.79%	1,199,500
2025-12-03	29.27	30.46	29.25	30.31	+4.66%	1,388,000
2025-12-02	28.17	29.08	27.78	28.96	+2.04%	1,444,400
2025-12-01	27.65	28.66	27.65	28.38	+1.72%	1,355,500
2025-11-28	27.78	28.13	27.63	27.90	+0.61%	446,300
2025-11-26	27.86	28.42	27.59	27.73	+0.54%	1,512,000
2025-11-25	26.85	27.87	26.37	27.58	+3.10%	1,656,200
2025-11-24	26.35	27.13	26.12	26.75	+0.04%	1,930,700
2025-11-21	26.20	27.06	25.81	26.74	+2.45%	1,628,500
2025-11-20	27.05	27.96	25.95	26.10	-4.04%	2,332,200
2025-11-19	26.31	27.24	26.02	27.20	+2.41%	2,231,200
2025-11-18	25.20	27.17	24.45	26.56	-3.80%	3,596,200
2025-11-17	27.86	28.35	27.05	27.61	-0.79%	2,902,700
2025-11-14	26.87	28.04	26.48	27.83	+3.15%	2,439,400
2025-11-13	26.65	27.47	26.46	26.98	+1.35%	1,926,300
2025-11-12	27.68	27.86	26.49	26.62	-4.31%	1,522,600
2025-11-11	26.90	28.16	26.90	27.82	+3.69%	1,530,500
2025-11-10	26.53	27.45	26.03	26.83	+2.44%	1,002,100
2025-11-07	26.68	26.68	25.65	26.19	-0.64%	1,857,700
2025-11-06	26.14	26.80	26.00	26.36	+0.04%	894,500
2025-11-05	26.27	26.53	26.09	26.35	+0.92%	1,196,400
2025-11-04	26.10	26.65	25.88	26.11	-2.94%	1,231,700
2025-11-03	26.09	27.20	25.75	26.90	+2.44%	1,496,200
2025-10-31	26.60	26.87	26.08	26.26	-1.57%	1,204,900
2025-10-30	26.17	27.49	26.17	26.68	+0.38%	1,992,200
2025-10-29	25.43	26.70	25.39	26.58	+4.98%	2,509,300
2025-10-28	24.98	25.33	24.61	25.32	-0.31%	1,395,200
2025-10-27	25.75	26.00	25.34	25.40	-0.94%	1,137,900
2025-10-24	25.54	25.96	25.43	25.64	-0.19%	1,552,500
2025-10-23	24.14	25.82	24.10	25.69	+9.37%	2,008,600
2025-10-22	23.51	23.97	23.20	23.49	+0.73%	1,502,900
2025-10-21	23.71	23.97	23.30	23.32	-1.10%	1,162,900
2025-10-20	23.11	23.70	23.11	23.58	+2.03%	839,500

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Aug (+30.49%). Schwächster Monat: Mai (-14.00%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+4.27%
Feb-6.10%
Mär+4.24%
Apr-5.90%
Mai-14.00%
Jun-9.96%
Jul+6.81%
Aug+30.49%
Sep-7.79%
Okt+13.63%
Nov+3.72%
Dez+1.06%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Helmerich and Payne Inc (HP)?

37.43 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von HP?

48.17 im Hoch und 22.62 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von Helmerich and Payne Inc?

Historisch war der stärkste Kalendermonat von HP der Aug (Durchschnitt +30.49%), der schwächste der Mai (Durchschnitt -14.00%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.