Indicators

Helmerich & Payne (NY: HP )

38.44 -0.15 (-0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	36.44	36.70	35.80	36.46	1,805,498	+0.24(+0.67%)
Dec 28, 2018	36.57	36.88	35.67	36.22	2,298,815	-0.08(-0.23%)
Dec 27, 2018	35.54	36.31	34.83	36.30	2,262,607	-0.16(-0.44%)
Dec 26, 2018	34.91	36.48	33.89	36.46	2,306,734	+2.27(+6.65%)
Dec 24, 2018	34.56	35.23	34.04	34.19	1,320,333	-0.93(-2.64%)
Dec 21, 2018	35.50	36.50	34.91	35.12	4,649,960	-0.75(-2.10%)
Dec 20, 2018	37.89	38.23	35.40	35.87	5,190,828	-2.75(-7.11%)
Dec 19, 2018	41.58	41.64	38.50	38.61	4,220,543	-2.80(-6.76%)
Dec 18, 2018	42.86	42.86	40.81	41.41	3,145,987	-1.46(-3.41%)
Dec 17, 2018	44.43	44.77	42.67	42.87	2,085,262	-1.60(-3.61%)
Dec 14, 2018	45.79	46.33	44.25	44.48	1,316,651	-1.76(-3.82%)
Dec 13, 2018	46.84	47.31	45.80	46.24	1,933,738	-0.87(-1.84%)
Dec 12, 2018	46.27	48.01	46.27	47.11	3,019,241	+1.48(+3.23%)
Dec 11, 2018	46.36	46.58	45.18	45.63	2,181,029	+0.61(+1.35%)
Dec 10, 2018	45.60	45.92	44.27	45.03	1,714,226	-1.17(-2.54%)
Dec 07, 2018	47.27	47.90	45.93	46.20	2,394,402	+0.44(+0.96%)
Dec 06, 2018	44.87	45.76	44.17	45.76	2,843,081	-0.33(-0.71%)
Dec 04, 2018	47.31	47.58	45.86	46.08	1,334,270	-1.29(-2.73%)

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.