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 (%)
Jan 31, 2022	25.36	26.50		25.96	1,956,718	+0.24(+0.91%)
Jan 28, 2022	24.87	25.81	24.44	25.72	2,109,188	+0.69(+2.75%)
Jan 27, 2022	26.39	26.52	24.64	25.04	1,678,169	-0.53(-2.09%)
Jan 26, 2022	26.68	27.02	25.23	25.57	1,521,226	-0.83(-3.15%)
Jan 25, 2022	25.03	26.77	24.46	26.40	1,559,011	+1.01(+3.99%)
Jan 24, 2022	23.53	25.46	23.12	25.39	1,695,400	+0.99(+4.08%)
Jan 21, 2022	24.82	25.38	24.16	24.39	2,022,835	-0.71(-2.81%)
Jan 20, 2022	25.83	26.46	25.03	25.10	1,294,667	-1.00(-3.85%)
Jan 19, 2022	26.95	26.95	25.78	26.10	1,058,352	-0.42(-1.57%)
Jan 18, 2022	28.14	28.26	26.01	26.52	1,970,346	-0.98(-3.55%)
Jan 14, 2022				27.50	0	+1.37(+5.26%)
Jan 13, 2022	26.03	26.64	25.88	26.12	993,334	+0.29(+1.12%)
Jan 12, 2022	26.58	26.69	25.62	25.83	2,302,083	-0.77(-2.89%)
Jan 11, 2022	25.87	27.15	25.47	26.60	1,674,286	+1.22(+4.81%)
Jan 10, 2022	25.26	25.52	24.75	25.38	1,069,303	+0.25(+1.01%)
Jan 07, 2022	25.14	25.62	24.87	25.13	877,215	-0.03(-0.11%)
Jan 06, 2022	24.94	25.77	24.84	25.15	1,616,172	+0.90(+3.73%)
Jan 05, 2022	24.45	24.81	24.00	24.25	1,737,961	+0.14(+0.60%)
Jan 04, 2022	23.25	24.54	23.20	24.10	1,637,045	+1.21(+5.29%)

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.