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 (%)
May 29, 2015	47.21	47.81	47.08	47.12	2,438,789	-0.06(-0.14%)
May 28, 2015	46.97	47.43	46.39	47.19	1,969,988	-0.25(-0.53%)
May 27, 2015	46.57	47.74	46.29	47.44	2,692,917	+0.53(+1.13%)
May 26, 2015	47.88	48.42	46.79	46.91	2,066,552	-1.68(-3.47%)
May 22, 2015	48.21	48.59	48.59	48.59	1,522,169	-0.16(-0.33%)
May 21, 2015	48.28	49.39	48.21	48.76	2,324,015	+1.19(+2.50%)
May 20, 2015	47.00	47.86	46.60	47.57	2,300,567	+0.78(+1.67%)
May 19, 2015	47.42	47.72	46.11	46.79	2,341,100	-1.36(-2.82%)
May 18, 2015	47.68	48.32	47.33	48.14	1,968,226	+0.47(+0.99%)
May 15, 2015	47.80	48.10	47.13	47.67	2,353,468	-0.28(-0.59%)
May 14, 2015	48.61	49.23	47.52	47.95	2,452,876	-0.99(-2.02%)
May 13, 2015	49.10	49.34	48.36	48.94	1,921,869	+0.28(+0.57%)
May 12, 2015	48.43	49.01	47.59	48.67	2,351,455	+0.37(+0.77%)
May 11, 2015	49.68	49.68	48.18	48.30	2,456,376	-1.39(-2.79%)
May 08, 2015	49.15	49.82	48.24	49.68	2,180,757	+1.07(+2.20%)
May 07, 2015	49.48	49.48	48.31	48.62	4,050,675	-1.38(-2.76%)
May 06, 2015	50.52	50.70	49.49	50.00	2,994,815	+0.35(+0.70%)
May 05, 2015	50.18	51.12	49.40	49.65	2,998,737	+0.06(+0.13%)
May 04, 2015	50.46	50.46	49.13	49.59	1,742,017	-0.61(-1.22%)

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.