Indicators

Helmerich & Payne (NY: HP )

40.39 -0.05 (-0.12%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	43.45	43.92	42.73	43.26	1,502,805	+0.31(+0.72%)
Jul 28, 2023	42.98	43.30	42.17	42.95	1,875,447	-0.18(-0.43%)
Jul 27, 2023	42.21	43.75	41.39	43.13	2,753,445	+1.89(+4.59%)
Jul 26, 2023	40.57	41.52	40.33	41.24	1,448,793	+0.20(+0.49%)
Jul 25, 2023	40.61	41.34	40.29	41.04	922,598	+0.20(+0.50%)
Jul 24, 2023	39.84	41.12	39.81	40.83	1,232,736	+1.09(+2.75%)
Jul 21, 2023	39.81	40.20	39.51	39.74	1,656,498	-0.06(-0.15%)
Jul 20, 2023	39.54	40.51	39.21	39.80	2,261,797	+0.39(+0.98%)
Jul 19, 2023	38.73	39.51	38.26	39.41	2,310,257	+1.30(+3.42%)
Jul 18, 2023	37.12	38.51	37.04	38.11	1,121,480	+1.14(+3.08%)
Jul 17, 2023	35.91	37.21	35.68	36.97	1,511,367	+0.70(+1.92%)
Jul 14, 2023	36.92	37.00	36.12	36.27	1,525,868	-0.74(-2.01%)
Jul 13, 2023	36.02	37.10	35.84	37.02	1,399,916	+0.93(+2.57%)
Jul 12, 2023	36.71	36.77	36.02	36.09	1,186,560	-0.09(-0.24%)
Jul 11, 2023	35.08	36.27	34.62	36.18	1,646,521	+1.32(+3.80%)
Jul 10, 2023	34.17	35.16	34.02	34.85	1,484,362	-0.14(-0.39%)
Jul 07, 2023	32.99	35.19	32.99	34.99	1,847,251	+1.86(+5.63%)
Jul 06, 2023	33.74	34.22	32.56	33.12	1,178,316	-0.94(-2.75%)
Jul 05, 2023	35.03	35.04	33.94	34.06	1,046,255	-0.72(-2.06%)

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.