Indicators

Helmerich & Payne (NY: HP )

38.44 -0.15 (-0.39%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	46.11	46.84	43.62	45.58	2,477,535	-0.16(-0.35%)
Jan 30, 2023	45.33	46.46	44.84	45.74	1,157,006	-0.55(-1.18%)
Jan 27, 2023	46.58	46.96	45.71	46.29	999,079	-0.30(-0.65%)
Jan 26, 2023	47.06	47.38	44.51	46.59	1,365,380	+0.17(+0.36%)
Jan 25, 2023	45.31	47.01	44.46	46.42	1,337,531	+1.06(+2.34%)
Jan 24, 2023	44.39	45.44	43.37	45.36	1,350,064	+1.00(+2.25%)
Jan 23, 2023	44.36	44.87	44.01	44.36	780,437	+0.21(+0.47%)
Jan 20, 2023	44.69	45.29	43.41	44.15	1,438,729	+0.02(+0.04%)
Jan 19, 2023	44.64	45.01	43.60	44.13	1,733,793	-0.63(-1.41%)
Jan 18, 2023	47.20	47.73	44.67	44.76	1,395,790	-2.12(-4.52%)
Jan 17, 2023	48.01	48.23	46.66	46.88	1,033,108	-0.77(-1.62%)
Jan 13, 2023	47.27	47.73	46.08	47.65	723,395	+0.51(+1.08%)
Jan 12, 2023	46.23	48.12	45.68	47.15	1,035,196	+1.39(+3.04%)
Jan 11, 2023	46.67	46.99	44.76	45.75	1,080,917	-0.30(-0.65%)
Jan 10, 2023	44.78	46.30	43.91	46.05	1,407,999	+1.46(+3.27%)
Jan 09, 2023	45.07	45.98	43.62	44.60	1,539,011	+1.50(+3.47%)
Jan 06, 2023	44.76	44.76	42.99	43.10	1,903,955	-0.72(-1.65%)
Jan 05, 2023	43.40	44.76	42.92	43.82	1,037,554	+0.08(+0.19%)
Jan 04, 2023	42.68	44.54	42.14	43.74	1,625,139	+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.