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 (%)
Dec 29, 2017		47.10	47.10	47.10	0	-0.13(-0.28%)
Dec 28, 2017	47.47	47.65	47.01	47.23	907,911	-0.11(-0.23%)
Dec 27, 2017	47.76	47.76	46.92	47.34	1,199,466	-0.47(-0.98%)
Dec 26, 2017	47.18	47.92	46.79	47.80	1,147,527	+0.94(+2.01%)
Dec 22, 2017	46.28	47.62	46.25	46.86	2,288,299	+0.50(+1.08%)
Dec 21, 2017	44.72	47.02	44.69	46.36	2,151,148	+1.79(+4.02%)
Dec 20, 2017	43.65	44.72	43.16	44.57	2,214,972	+1.14(+2.63%)
Dec 19, 2017	42.40	43.45	42.16	43.43	1,718,052	+1.17(+2.78%)
Dec 18, 2017	42.49	42.87	42.22	42.25	2,181,108	+0.15(+0.36%)
Dec 15, 2017	41.90	43.13	41.57	42.10	7,988,513	+0.73(+1.76%)
Dec 14, 2017	41.79	42.33	41.33	41.37	1,445,969	-0.83(-1.97%)
Dec 13, 2017	43.01	43.30	41.98	42.20	1,085,703	-0.65(-1.51%)
Dec 12, 2017	42.85	43.34	42.56	42.85	1,329,013	+0.27(+0.63%)
Dec 11, 2017	42.46	42.83	42.13	42.58	1,736,411	+0.31(+0.74%)
Dec 08, 2017	42.30	42.62	42.11	42.27	1,675,614	+0.58(+1.40%)
Dec 07, 2017	41.22	41.71	41.02	41.68	1,665,223	+0.54(+1.31%)
Dec 06, 2017	41.87	41.87	39.35	41.14	1,992,089	-1.00(-2.37%)
Dec 05, 2017	42.67	43.08	41.95	42.14	1,606,933	-0.43(-1.01%)
Dec 04, 2017	43.40	43.74	42.57	42.57	2,931,063	-0.82(-1.90%)

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.