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	25.37	26.51		25.97	1,955,935	+0.24(+0.91%)
Jan 28, 2022	24.88	25.82	24.45	25.73	2,108,345	+0.69(+2.75%)
Jan 27, 2022	26.40	26.53	24.65	25.05	1,677,498	-0.53(-2.09%)
Jan 26, 2022	26.69	27.03	25.24	25.58	1,520,618	-0.83(-3.15%)
Jan 25, 2022	25.04	26.78	24.47	26.41	1,558,387	+1.01(+3.99%)
Jan 24, 2022	23.54	25.47	23.13	25.40	1,694,721	+1.00(+4.08%)
Jan 21, 2022	24.83	25.39	24.17	24.40	2,022,026	-0.71(-2.81%)
Jan 20, 2022	25.84	26.48	25.04	25.11	1,294,149	-1.00(-3.85%)
Jan 19, 2022	26.96	26.96	25.79	26.11	1,057,928	-0.42(-1.57%)
Jan 18, 2022	28.15	28.27	26.02	26.53	1,969,558	-0.98(-3.55%)
Jan 14, 2022				27.51	0	+1.38(+5.26%)
Jan 13, 2022	26.04	26.65	25.89	26.13	992,937	+0.29(+1.12%)
Jan 12, 2022	26.59	26.70	25.63	25.84	2,301,163	-0.77(-2.89%)
Jan 11, 2022	25.88	27.16	25.48	26.61	1,673,616	+1.22(+4.81%)
Jan 10, 2022	25.27	25.53	24.76	25.39	1,068,875	+0.25(+1.01%)
Jan 07, 2022	25.16	25.63	24.88	25.14	876,865	-0.03(-0.11%)
Jan 06, 2022	24.95	25.78	24.85	25.16	1,615,526	+0.90(+3.73%)
Jan 05, 2022	24.46	24.82	24.01	24.26	1,737,266	+0.14(+0.60%)
Jan 04, 2022	23.25	24.55	23.21	24.11	1,636,391	+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.