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 (%)
Mar 31, 2009	13.98	14.08	13.35	13.39	3,363,286	-0.32(-2.36%)
Mar 30, 2009	13.95	13.95	13.24	13.72	5,323,042	-1.71(-11.06%)
Mar 26, 2009	14.57	15.62	14.57	15.42	9,081,216	+0.99(+6.85%)
Mar 25, 2009	13.91	14.44	13.72	14.44	4,201,664	+0.41(+2.89%)
Mar 24, 2009	14.21	14.43	13.78	14.03	3,257,053	-0.44(-3.05%)
Mar 23, 2009	14.06	14.47	14.02	14.47	3,501,454	+0.97(+7.19%)
Mar 20, 2009	14.55	14.67	13.38	13.50	3,790,352	-0.96(-6.67%)
Mar 19, 2009	14.07	24.71	13.65	14.47	5,167,730	+0.82(+6.04%)
Mar 18, 2009	13.60	13.94	12.82	13.64	5,270,597	-0.06(-0.47%)
Mar 17, 2009	13.41	13.71	13.14	13.71	2,569,133	+0.33(+2.46%)
Mar 16, 2009	13.22	13.89	12.71	13.38	5,092,683	+0.29(+2.20%)
Mar 13, 2009	13.32	13.58	12.89	13.09	0	-0.70(-5.08%)
Mar 12, 2009	13.17	13.92	13.00	13.79	4,017,496	+0.63(+4.78%)
Mar 11, 2009	13.34	13.77	12.79	13.16	4,641,184	-0.12(-0.93%)
Mar 10, 2009	12.72	13.59	12.53	13.28	7,165,846	+1.08(+8.82%)
Mar 09, 2009	11.74	12.75	11.70	12.21	4,924,826	+0.26(+2.22%)
Mar 06, 2009	12.12	12.27	11.47	11.94	0	+0.03(+0.25%)
Mar 05, 2009	12.09	12.50	11.75	11.91	5,577,904	-0.53(-4.26%)
Mar 04, 2009	12.22	12.74	12.09	12.44	5,165,189	+0.26(+2.17%)

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.