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 (%)
Nov 29, 2019	31.83	31.95	30.70	31.52	1,869,635	-0.74(-2.30%)
Nov 27, 2019	30.54	32.35	30.37	32.26	3,311,896	+1.95(+6.42%)
Nov 26, 2019	31.80	31.95	30.27	30.32	11,349,826	-1.52(-4.76%)
Nov 25, 2019	30.97	31.95	30.86	31.83	2,880,709	+0.73(+2.36%)
Nov 22, 2019	31.06	31.49	30.90	31.10	2,681,996	+0.09(+0.28%)
Nov 21, 2019	30.92	31.32	30.59	31.01	3,054,872	+0.40(+1.30%)
Nov 20, 2019	30.33	31.35	29.74	30.61	2,587,883	-0.02(-0.05%)
Nov 19, 2019	30.39	30.81	29.82	30.63	1,713,772	-0.34(-1.11%)
Nov 18, 2019	31.92	32.06	30.49	30.97	2,272,778	-1.37(-4.24%)
Nov 15, 2019	32.15	33.37	31.72	32.34	4,079,865	+0.99(+3.15%)
Nov 14, 2019	31.41	31.91	31.33	31.35	2,036,208	+0.08(+0.26%)
Nov 13, 2019	31.70	31.86	31.16	31.28	1,573,713	-0.77(-2.41%)
Nov 12, 2019	32.92	32.97	31.85	32.05	2,000,593	-0.79(-2.40%)
Nov 11, 2019	31.78	32.92	31.71	32.84	1,298,357	+0.34(+1.06%)
Nov 08, 2019	32.08	32.60	31.80	32.50	2,067,771	-0.03(-0.10%)
Nov 07, 2019	32.38	32.81	32.15	32.53	1,845,453	+0.80(+2.51%)
Nov 06, 2019	32.42	32.88	31.53	31.73	2,515,762	-0.78(-2.39%)
Nov 05, 2019	32.94	33.03	32.16	32.51	2,277,555	-0.31(-0.93%)
Nov 04, 2019	32.12	32.90	31.95	32.81	2,316,086	+1.33(+4.23%)

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.