|
Marché Fermé -
NYSE
22:00:02 15/10/2026
|
Varia. 5j. | Varia. 1 janv. | ||
| 37,68 USD | -2,36% |
|
-6,25% | +31,38% |
Place de cotation
Cotations 5 jours: Helmerich & Payne, Inc.
Cours en différé NYSE
| 09/10/2026 | 12/10/2026 | 13/10/2026 | 14/10/2026 | 15/10/2026 | |
|---|---|---|---|---|---|
| Dernier | 39.88 $US | 38.72 $US | 39.08 $US | 38.59 $US | 37.68 $US |
| Volume | 968 440 | 961 959 | 800 384 | 870 374 | 984 032 |
| Variation | -0,77% | -2,91% | +0,93% | -1,25% | -2,36% |
| Ouverture | 40.01 $US | 40.54 $US | 39.05 $US | 39.28 $US | 38.33 $US |
| Plus haut | 40.83 $US | 40.98 $US | 39.46 $US | 39.45 $US | 38.38 $US |
| Plus bas | 39.86 $US | 38.62 $US | 38.32 $US | 38.41 $US | 37.13 $US |
Performances
| 1 jour | -2,36% | ||
| 1 semaine | -6,25% | ||
| Mois en cours | +1,45% | ||
| 1 mois | -13,28% | ||
| 3 mois | +12,85% | ||
| 6 mois | +9,19% | ||
| Année en cours | +31,38% | ||
| 1 an | +62,76% | ||
| 3 ans | -12,86% | ||
| 5 ans | +15,02% | ||
| 10 ans | -45,13% |
Volumes
marchésVolume du jour
984 032
Volume du jour estimé
984 032
Volume moy. 20 séances
1 007 397
Ratio Volume du jour
0,98
Volume moy. 20 séances USD
37 958 718,96
Volume record 1
33 181 730
Volume record 2
28 024 620
Volume record 3
17 800 730
Rotation capital moyenne
0,01
Rotation flottant moyenne
0,01
Données de base
Capitalisation (USD)
3 765 699 447
Chiffre d'affaires (USD)
3 746 013 000
Nombre d'employés
15 700
CA / Employé (USD)
238 600
Flottant
85,65%
Capitalisation flottante (USD)
3 622 025 494
Capital Moyen Quotidien Echangé
1,01%
Indicateurs
Moyenne mobile 5 jours
38,79
Moyenne mobile 20 jours
39,21
Moyenne mobile 50 jours
41,37
Moyenne mobile 100 jours
38,36
Ecart cours / (MMA5)
+2,95%
Ecart cours / (MMA20)
+4,06%
Ecart cours / (MMA50)
+9,80%
Ecart cours / (MMA100)
+1,79%
STIM
RSI 9 jours
41,36
RSI 14 jours
43,03
Ajouter à une liste 0 sélectionné | Varia. | Varia. 5j. | Varia. 1an | Varia. 3ans | Capi.($) | |
|---|---|---|---|---|---|---|
 | -2,36% | -6,25% | +62,76% | -12,86% | 3,77 Md | |
| +0,36% | -1,43% | -3,68% | +47,06% | 23,86 Md | |
| -1,25% | -0,54% | +66,47% | -28,53% | 6,15 Md | |
| -1,16% | -0,25% | +67,10% | +13,82% | 5,82 Md | |
| +4,11% | +0,61% | +4,31% | -8,71% | 4,84 Md | |
| -1,99% | -1,48% | +97,38% | -17,92% | 4,31 Md | |
| -1,47% | +1,47% | +51,77% | +7,28% | 2,9 Md | |
| +2,74% | +3,75% | +37,61% | +163,16% | 2,58 Md | |
| -2,02% | -3,87% | +27,07% | -46,99% | 2,24 Md | |
| -2,78% | -1,30% | +69,78% | -37,24% | 1,4 Md | |
| Moyenne | +0,50% | +0,07% | +48,06% | +7,90% | 5,79 Md | |
| Moyenne pondérée par Capi. | +0,41% | +0,34% | +31,01% | +19,78% |
Historique de Cours: Helmerich & Payne, Inc.
| Date | Ouverture | Plus haut | Plus bas | Clôture | Volume | Variation |
|---|
Dernières Transactions
86f21aa080732af150fadcf305.WTEYINkk5-YJzFMQGl3msdcJZQx9zUCEIWanj0BxYvk.PlNITfR0sq9auxZ7Vx6O14FEJmIUuwmyZTzM_BYAOJBuQTUNil3VgDuGBg
| Date | Cours | Volume | Total |
|---|---|---|---|
| 22:00:02 | 37,68 | 176 270 | 705 440 |
| 22:00:00 | 37,66 | 202 | 529 170 |
| 22:00:00 | 37,66 | 2 100 | 528 968 |
| 22:00:00 | 37,66 | 100 | 526 868 |
| 21:59:59 | 37,67 | 100 | 526 768 |
| 21:59:59 | 37,67 | 3 953 | 526 668 |
| 21:59:59 | 37,68 | 100 | 522 715 |
| 21:59:59 | 37,68 | 200 | 522 615 |
| 21:59:59 | 37,68 | 700 | 522 415 |
| 21:59:59 | 37,69 | 100 | 521 715 |
Extrêmes de Cours
| 1 semaine | 37,13 |  | 40,98 |
| 1 mois | 36,17 | | 42,7 |
| Année en cours | 28,49 | | 48,17 |
| 1 an | 22,8 | | 48,17 |
| 3 ans | 14,65 | | 48,17 |
| 5 ans | 14,65 | | 54,59 |
| 10 ans | 12,4 | | 85,78 |
Variations Mensuelles
Variations Annuelles
| 2026 | +31,38% | ||
| 2025 | -10,43% | ||
| 2024 | -11,60% | ||
| 2023 | -26,93% | ||
| 2022 | +109,16% | ||
| 2021 | +2,33% | ||
| 2020 | -49,02% | ||
| 2019 | -5,24% | ||
| 2018 | -25,84% | ||
| 2017 | -16,49% | ||
| 2016 | +44,54% | ||
| 2015 | -20,57% | ||
| 2014 | -19,81% | ||
| 2013 | +50,12% | ||
| 2012 | -4,03% | ||
| 2011 | +20,38% | ||
| 2010 | +21,56% | ||
| 2009 | +75,30% | ||
| 2008 | -43,22% | ||
| 2007 | +63,75% | ||
| 2006 | -20,95% | ||
| 2005 | +81,87% | ||
| 2004 | +21,88% | ||
| 2003 | +0,07% | ||
| 2002 | -16,39% | ||
| 2001 | -23,92% | ||
| 2000 | +101,72% | ||
| 1999 | +12,26% | ||
| 1998 | -42,91% | ||
| 1997 | +30,22% | ||
| 1996 | +75,21% | ||
| 1995 | +16,10% | ||
| 1994 | -8,07% | ||
| 1993 | +13,20% | ||
| 1992 | +27,10% | ||
| 1991 | -26,54% | ||
| 1990 | -23,27% | ||
| 1989 | +68,71% | ||
| 1988 | +8,67% | ||
| 1987 | -9,64% | ||
| 1986 | +2,47% | ||
| 1985 | +1,25% | ||
| 1984 | -0,62% | ||
| 1983 | +3,21% | ||
| 1982 | -46,94% | ||
| 1981 | -27,94% | ||
| 1980 | +143,58% | ||
| 1979 | +93,08% | ||
| 1978 | +14,14% | ||
| 1977 | +27,02% | ||
| 1976 | +50,21% | ||
| 1975 | -8,08% | ||
| 1974 | -26,14% | ||
| 1973 | +50,86% | ||
| 1972 | +77,66% | ||
| 1971 | +11,93% | ||
| 1970 | +37,50% | ||
| 1969 | -34,02% | ||
| 1968 | -10,19% |
Sélectionnez votre édition
Toutes les informations financières adaptées au niveau national
