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, 2020	17.26	17.45	16.44	17.06	4,212,357	-0.40(-2.28%)
May 28, 2020	17.16	18.04	16.66	17.46	5,671,255	+0.83(+5.00%)
May 27, 2020	17.03	17.19	16.13	16.63	3,217,558	+0.14(+0.87%)
May 26, 2020	16.19	17.02	15.70	16.48	3,795,581	+1.05(+6.81%)
May 22, 2020	15.55	15.67	15.06	15.43	3,313,856	-0.37(-2.36%)
May 21, 2020	16.00	16.07	15.13	15.80	39,156,188	-0.10(-0.64%)
May 20, 2020	16.38	16.70	15.70	15.91	4,467,304	-0.07(-0.42%)
May 19, 2020	16.95	16.95	15.87	15.97	3,973,585	-0.35(-2.13%)
May 18, 2020	15.97	16.47	15.47	16.32	3,074,376	+1.45(+9.74%)
May 15, 2020	14.59	15.13	14.57	14.87	2,713,085	+0.17(+1.15%)
May 14, 2020	14.49	15.44	14.01	14.70	3,050,662	-0.24(-1.59%)
May 13, 2020	15.36	15.44	14.55	14.94	2,647,121	-0.67(-4.29%)
May 12, 2020	15.53	15.95	15.20	15.61	3,447,316	+0.20(+1.32%)
May 11, 2020	14.67	15.81	14.60	15.41	3,918,677	+0.38(+2.54%)
May 08, 2020	13.68	15.05	13.62	15.02	3,563,676	+1.79(+13.51%)
May 07, 2020	13.37	13.88	12.98	13.24	4,005,031	+0.30(+2.32%)
May 06, 2020	13.81	14.09	12.92	12.94	3,818,739	-0.84(-6.12%)
May 05, 2020	15.69	15.79	13.76	13.78	3,717,407	-0.85(-5.82%)
May 04, 2020	13.37	14.70	13.14	14.63	3,434,312	+1.01(+7.38%)

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.