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 (%)
May 29, 2015	46.70	47.29	46.57	46.61	2,465,687	-0.06(-0.14%)
May 28, 2015	46.46	46.91	45.88	46.67	1,991,715	-0.25(-0.53%)
May 27, 2015	46.06	47.21	45.78	46.92	2,722,618	+0.52(+1.13%)
May 26, 2015	47.35	47.89	46.28	46.40	2,089,345	-1.67(-3.47%)
May 22, 2015	47.68	48.06	48.06	48.06	1,538,958	-0.16(-0.33%)
May 21, 2015	47.75	48.86	47.69	48.22	2,349,647	+1.17(+2.50%)
May 20, 2015	46.49	47.34	46.09	47.05	2,325,940	+0.77(+1.67%)
May 19, 2015	46.90	47.20	45.61	46.28	2,366,921	-1.34(-2.82%)
May 18, 2015	47.16	47.79	46.82	47.62	1,989,935	+0.47(+0.99%)
May 15, 2015	47.28	47.57	46.61	47.15	2,379,426	-0.28(-0.59%)
May 14, 2015	48.08	48.69	47.00	47.43	2,479,930	-0.98(-2.02%)
May 13, 2015	48.57	48.80	47.83	48.41	1,943,066	+0.27(+0.57%)
May 12, 2015	47.90	48.47	47.07	48.14	2,377,390	+0.37(+0.77%)
May 11, 2015	49.14	49.14	47.65	47.77	2,483,469	-1.37(-2.79%)
May 08, 2015	48.62	49.28	47.71	49.14	2,204,810	+1.06(+2.20%)
May 07, 2015	48.94	48.94	47.78	48.08	4,095,352	-1.37(-2.76%)
May 06, 2015	49.96	50.15	48.95	49.45	3,027,846	+0.34(+0.70%)
May 05, 2015	49.64	50.56	48.86	49.11	3,031,811	+0.06(+0.13%)
May 04, 2015	49.91	49.91	48.60	49.05	1,761,231	-0.61(-1.22%)

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.