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 28, 2021	25.78	25.82	24.98	25.06	1,301,097	-0.53(-2.08%)
May 27, 2021	24.89	25.61	24.89	25.60	1,753,232	+0.65(+2.60%)
May 26, 2021	24.26	25.21	24.15	24.95	1,474,104	+0.49(+2.00%)
May 25, 2021	25.37	25.46	24.38	24.46	1,430,365	-0.94(-3.70%)
May 24, 2021	25.81	25.91	25.21	25.40	965,967	-0.24(-0.93%)
May 21, 2021	25.82	26.04	25.27	25.64	1,047,679	+0.16(+0.63%)
May 20, 2021	25.50	25.55	24.61	25.48	1,291,398	-0.07(-0.28%)
May 19, 2021	25.73	26.10	25.13	25.55	1,403,542	-0.86(-3.26%)
May 18, 2021	27.32	27.45	26.35	26.41	2,091,859	-0.83(-3.06%)
May 17, 2021	25.76	27.40	25.60	27.25	1,221,801	+1.21(+4.63%)
May 14, 2021	25.49	26.57	25.48	26.04	1,282,420	+0.99(+3.97%)
May 13, 2021	24.38	25.61	23.96	25.05	1,484,632	-0.68(-2.63%)
May 12, 2021	25.56	26.62	25.14	25.72	1,176,680	+0.37(+1.46%)
May 11, 2021	25.33	26.09	24.92	25.35	1,164,040	-0.76(-2.90%)
May 10, 2021	26.95	27.70	26.09	26.11	1,860,110	-0.47(-1.75%)
May 07, 2021	24.52	26.67	24.40	26.58	1,522,968	+1.60(+6.41%)
May 06, 2021	24.76	25.04	23.78	24.98	1,211,714	+0.20(+0.82%)
May 05, 2021	24.32	24.99	23.59	24.77	1,805,956	+1.13(+4.76%)
May 04, 2021	23.35	23.83	22.85	23.65	3,094,887	+0.54(+2.32%)

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.