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 (%)
May 28, 2010	22.47	23.10	21.55	22.47	8,067,423	+0.57(+2.61%)
May 27, 2010	20.75	21.91	20.75	21.90	7,091,497	+1.71(+8.48%)
May 26, 2010	20.55	20.67	20.14	20.18	4,298,869	+0.00(+0.00%)
May 25, 2010	19.34	20.24	19.28	20.18	3,384,561	+0.18(+0.92%)
May 24, 2010	20.54	20.63	19.99	20.00	3,090,663	-0.59(-2.87%)
May 21, 2010	19.61	20.70	19.37	20.59	3,391,951	+0.66(+3.32%)
May 20, 2010	19.84	20.43	19.73	19.93	6,452,323	-1.32(-6.20%)
May 19, 2010	21.66	21.91	20.77	21.25	3,856,529	-0.46(-2.12%)
May 18, 2010	22.25	22.36	21.58	21.70	670	-0.10(-0.46%)
May 17, 2010	22.47	22.53	21.27	21.81	4,416,815	-0.59(-2.64%)
May 14, 2010	22.40	22.61	21.73	22.40	3,478,805	-0.18(-0.82%)
May 13, 2010	22.61	23.21	22.53	22.58	3,530,967	+0.05(+0.24%)
May 12, 2010	21.99	22.59	21.99	22.53	3,288,436	+0.72(+3.28%)
May 11, 2010	22.06	22.29	21.74	21.81	2,951,709	-0.20(-0.92%)
May 10, 2010	21.69	22.02	21.68	22.01	3,731,732	+0.77(+3.64%)
May 07, 2010	22.23	22.44	21.07	21.24	5,500,801	-0.99(-4.47%)
May 06, 2010	23.39	23.62	20.74	22.24	3,526	-0.99(-4.26%)
May 05, 2010	23.46	24.05	23.17	23.22	3,532,807	-0.44(-1.86%)
May 04, 2010	23.77	23.85	23.24	23.66	4,051,335	-0.42(-1.76%)

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.