Indicators

Helmerich & Payne (NY: HP )

38.75 -0.53 (-1.35%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.46	17.65	16.63	17.25	4,164,738	-0.40(-2.28%)
May 28, 2020	17.36	18.25	16.85	17.66	5,607,144	+0.84(+5.00%)
May 27, 2020	17.23	17.38	16.32	16.82	3,181,185	+0.15(+0.87%)
May 26, 2020	16.37	17.22	15.88	16.67	3,752,673	+1.06(+6.81%)
May 22, 2020	15.73	15.85	15.23	15.61	3,276,394	-0.38(-2.36%)
May 21, 2020	16.18	16.25	15.31	15.98	38,713,540	-0.10(-0.64%)
May 20, 2020	16.57	16.89	15.88	16.09	4,416,803	-0.07(-0.42%)
May 19, 2020	17.14	17.14	16.05	16.16	3,928,665	-0.35(-2.13%)
May 18, 2020	16.16	16.66	15.64	16.51	3,039,621	+1.47(+9.74%)
May 15, 2020	14.76	15.31	14.73	15.04	2,682,415	+0.17(+1.15%)
May 14, 2020	14.66	15.62	14.17	14.87	3,016,175	-0.24(-1.59%)
May 13, 2020	15.53	15.62	14.72	15.11	2,617,196	-0.68(-4.29%)
May 12, 2020	15.71	16.13	15.37	15.79	3,408,346	+0.21(+1.32%)
May 11, 2020	14.84	15.99	14.77	15.58	3,874,377	+0.39(+2.54%)
May 08, 2020	13.83	15.22	13.77	15.20	3,523,389	+1.81(+13.51%)
May 07, 2020	13.52	14.04	13.13	13.39	3,959,755	+0.30(+2.32%)
May 06, 2020	13.97	14.25	13.07	13.08	3,775,569	-0.85(-6.12%)
May 05, 2020	15.87	15.97	13.92	13.94	3,675,383	-0.86(-5.82%)
May 04, 2020	13.52	14.86	13.29	14.80	3,395,488	+1.02(+7.38%)

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.