Indicators

Helmerich & Payne (NY: HP )

38.49 +0.28 (+0.73%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	43.29	44.26	41.72	41.96	1,595,315	-1.15(-2.66%)
Apr 28, 2022	39.20	43.45	38.80	43.10	2,423,454	+4.16(+10.67%)
Apr 27, 2022	38.73	39.85	38.14	38.95	1,599,616	+0.50(+1.30%)
Apr 26, 2022	39.66	40.89	38.31	38.45	1,716,747	-1.21(-3.06%)
Apr 25, 2022	40.11	40.11	37.99	39.66	2,215,296	-2.03(-4.88%)
Apr 22, 2022	42.87	44.07	41.24	41.69	2,049,445	-1.59(-3.66%)
Apr 21, 2022	45.77	46.03	43.16	43.28	2,983,820	-2.00(-4.41%)
Apr 20, 2022	45.22	45.88	44.86	45.27	2,016,914	+0.36(+0.79%)
Apr 19, 2022	44.78	45.54	44.33	44.92	1,136,334	-0.09(-0.20%)
Apr 18, 2022	45.05	45.71	44.21	45.01	1,318,524	+0.46(+1.04%)
Apr 14, 2022	43.86	44.82	43.66	44.54	905,164	+0.60(+1.37%)
Apr 13, 2022	43.15	43.98	42.40	43.94	1,117,822	+1.74(+4.13%)
Apr 12, 2022	41.47	43.10	41.47	42.20	1,855,175	+1.47(+3.60%)
Apr 11, 2022	40.87	41.23	40.24	40.73	1,834,618	-0.55(-1.32%)
Apr 08, 2022	41.06	41.62	40.49	41.28	1,307,250	+0.52(+1.27%)
Apr 07, 2022	40.96	41.75	39.69	40.76	1,700,085	+0.08(+0.20%)
Apr 06, 2022	40.61	40.98	40.07	40.68	1,799,205	+0.55(+1.36%)
Apr 05, 2022	40.43	41.65	39.99	40.13	1,908,087	-0.69(-1.70%)
Apr 04, 2022	40.83	41.70	40.05	40.83	1,382,916	+0.54(+1.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.