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 (%)
Jun 28, 2019	38.81	39.51	38.81	39.46	1,351,832	+0.69(+1.77%)
Jun 27, 2019	38.79	39.30	38.58	38.78	990,386	+0.02(+0.04%)
Jun 26, 2019	38.62	39.56	38.29	38.76	1,400,651	+0.71(+1.86%)
Jun 25, 2019	38.68	38.93	37.98	38.05	1,534,463	-0.92(-2.36%)
Jun 24, 2019	39.82	39.99	38.83	38.97	1,310,643	-0.87(-2.19%)
Jun 21, 2019	39.94	40.82	39.74	39.85	2,664,286	+0.03(+0.08%)
Jun 20, 2019	39.33	40.06	38.90	39.81	2,243,771	+1.51(+3.95%)
Jun 19, 2019	38.43	38.82	37.83	38.30	1,411,706	-0.30(-0.79%)
Jun 18, 2019	38.18	39.11	38.06	38.61	1,821,552	+0.64(+1.68%)
Jun 17, 2019	37.50	38.43	37.50	37.97	3,405,840	+0.23(+0.62%)
Jun 14, 2019	39.17	39.17	37.72	37.73	1,859,266	-1.44(-3.68%)
Jun 13, 2019	39.33	39.71	38.51	39.18	2,165,135	+0.63(+1.64%)
Jun 12, 2019	39.61	39.81	38.40	38.54	2,031,585	-1.48(-3.70%)
Jun 11, 2019	39.99	40.42	39.46	40.03	1,459,671	+0.53(+1.34%)
Jun 10, 2019	40.49	40.83	39.28	39.49	1,980,911	-0.96(-2.37%)
Jun 07, 2019	40.28	40.84	39.46	40.45	1,880,431	+0.55(+1.39%)
Jun 06, 2019	39.88	40.53	39.59	39.90	1,979,550	+0.14(+0.35%)
Jun 05, 2019	39.53	40.10	38.54	39.76	2,079,941	+0.52(+1.33%)
Jun 04, 2019	39.24	39.55	38.87	39.24	1,528,069	+0.42(+1.08%)

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.