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 (%)
Jan 31, 2023	46.13	46.86	43.63	45.60	2,476,544	-0.16(-0.35%)
Jan 30, 2023	45.35	46.48	44.86	45.76	1,156,544	-0.55(-1.18%)
Jan 27, 2023	46.60	46.98	45.72	46.31	998,680	-0.30(-0.65%)
Jan 26, 2023	47.08	47.40	44.53	46.61	1,364,834	+0.17(+0.36%)
Jan 25, 2023	45.33	47.03	44.48	46.44	1,336,996	+1.06(+2.34%)
Jan 24, 2023	44.41	45.46	43.39	45.38	1,349,524	+1.00(+2.25%)
Jan 23, 2023	44.38	44.89	44.03	44.38	780,125	+0.21(+0.47%)
Jan 20, 2023	44.71	45.31	43.43	44.17	1,438,154	+0.02(+0.04%)
Jan 19, 2023	44.66	45.03	43.62	44.15	1,733,100	-0.63(-1.41%)
Jan 18, 2023	47.22	47.75	44.69	44.78	1,395,232	-2.12(-4.52%)
Jan 17, 2023	48.03	48.25	46.67	46.90	1,032,695	-0.77(-1.62%)
Jan 13, 2023	47.29	47.75	46.10	47.67	723,106	+0.51(+1.08%)
Jan 12, 2023	46.25	48.14	45.70	47.16	1,034,782	+1.39(+3.04%)
Jan 11, 2023	46.69	47.00	44.77	45.77	1,080,484	-0.30(-0.65%)
Jan 10, 2023	44.80	46.32	43.93	46.07	1,407,436	+1.46(+3.27%)
Jan 09, 2023	45.08	46.00	43.63	44.61	1,538,395	+1.50(+3.47%)
Jan 06, 2023	44.77	44.77	43.00	43.12	1,903,194	-0.72(-1.65%)
Jan 05, 2023	43.42	44.78	42.93	43.84	1,037,139	+0.08(+0.19%)
Jan 04, 2023	42.70	44.56	42.16	43.76	1,624,489	+0.31(+0.72%)

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.