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 (%)
Sep 30, 2019	31.88	31.88	31.05	31.75	1,878,134	-0.40(-1.23%)
Sep 27, 2019	31.88	32.77	31.65	32.15	1,761,721	-0.40(-1.22%)
Sep 26, 2019	32.55	32.65	31.78	32.54	1,539,286	-0.01(-0.02%)
Sep 25, 2019	31.62	32.77	31.36	32.55	1,268,991	+0.25(+0.79%)
Sep 24, 2019	33.99	33.99	32.01	32.30	1,455,455	-2.04(-5.93%)
Sep 23, 2019	34.07	34.45	33.58	34.34	873,005	+0.07(+0.21%)
Sep 20, 2019	34.18	34.76	33.97	34.26	2,848,916	+0.18(+0.53%)
Sep 19, 2019	35.13	35.21	34.06	34.08	1,149,310	-0.45(-1.31%)
Sep 18, 2019	34.28	35.21	34.09	34.53	1,323,362	-0.38(-1.09%)
Sep 17, 2019	37.12	37.18	34.66	34.91	3,229,151	-2.65(-7.05%)
Sep 16, 2019	35.11	37.60	34.68	37.56	4,350,716	+4.71(+14.33%)
Sep 13, 2019	32.62	33.15	32.29	32.85	1,217,809	+0.55(+1.72%)
Sep 12, 2019	32.34	32.99	31.70	32.30	2,084,602	-1.50(-4.43%)
Sep 11, 2019	33.49	34.54	32.95	33.80	2,343,435	+0.39(+1.16%)
Sep 10, 2019	33.49	34.26	33.15	33.41	2,151,916	+0.35(+1.05%)
Sep 09, 2019	30.83	33.11	30.83	33.06	2,361,240	+2.61(+8.56%)
Sep 06, 2019	29.61	30.78	29.14	30.45	2,892,580	+0.65(+2.18%)
Sep 05, 2019	29.82	30.26	29.39	29.80	2,095,210	+0.41(+1.40%)
Sep 04, 2019	29.52	29.80	29.07	29.39	1,840,554	+0.58(+2.01%)

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.