Indicators

Helmerich & Payne (NY: HP )

37.10 -0.35 (-0.93%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	23.72	23.73	23.32	23.58	873,397	-0.12(-0.52%)
Dec 28, 2007	23.74	23.89	23.42	23.70	823,826	+0.24(+1.03%)
Dec 27, 2007	23.64	23.64	23.36	23.46	1,264,249	-0.24(-0.99%)
Dec 26, 2007	23.53	23.73	23.33	23.70	2,940,561	+0.25(+1.08%)
Dec 24, 2007	22.96	23.46	22.95	23.45	567,622	+0.49(+2.13%)
Dec 21, 2007	22.95	23.07	22.75	22.96	2,356,534	+0.27(+1.19%)
Dec 20, 2007	21.87	22.72	21.87	22.69	2,518,861	+0.92(+4.22%)
Dec 19, 2007	21.54	22.07	21.43	21.77	1,901,270	+0.22(+1.04%)
Dec 18, 2007	21.37	21.72	21.12	21.54	1,643,060	+0.33(+1.55%)
Dec 17, 2007	21.43	21.43	20.58	21.22	2,201,673	-0.18(-0.85%)
Dec 14, 2007	22.15	22.15	21.30	21.40	2,099,657	-0.71(-3.19%)
Dec 13, 2007	22.19	22.32	21.83	22.10	1,739,294	-0.23(-1.03%)
Dec 12, 2007	22.12	22.54	22.02	22.33	2,541,082	+0.67(+3.10%)
Dec 11, 2007	22.02	22.34	21.55	21.66	2,914,695	-0.25(-1.15%)
Dec 10, 2007	21.52	22.09	21.52	21.92	2,164,517	+0.48(+2.22%)
Dec 07, 2007	21.50	21.73	21.29	21.44	1,389,994	+0.02(+0.11%)
Dec 06, 2007	21.02	21.54	20.87	21.42	1,299,160	+0.55(+2.62%)
Dec 05, 2007	20.83	21.23	20.61	20.87	1,623,405	+0.16(+0.77%)
Dec 04, 2007	20.50	20.81	20.50	20.71	1,641,689	+0.01(+0.03%)

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.