Indicators

Helmerich & Payne (NY: HP )

32.62 +0.38 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	41.78	41.78	39.95	40.28	1,206,799	-1.80(-4.27%)
Sep 28, 2023	42.33	42.93	41.65	42.07	1,278,709	-0.54(-1.28%)
Sep 27, 2023	41.28	43.03	41.17	42.62	1,472,918	+2.11(+5.21%)
Sep 26, 2023	40.58	41.13	40.40	40.51	943,254	-0.64(-1.56%)
Sep 25, 2023	40.58	41.49	41.00	41.15	634,201	+0.24(+0.58%)
Sep 22, 2023	41.08	41.59	40.74	40.91	976,746	+0.14(+0.35%)
Sep 21, 2023	42.70	42.70	40.69	40.77	1,066,546	-1.60(-3.79%)
Sep 20, 2023	42.52	43.45	42.35	42.37	1,251,672	-0.36(-0.85%)
Sep 19, 2023	44.03	44.18	42.50	42.73	1,206,123	-0.54(-1.26%)
Sep 18, 2023	43.84	44.06	42.91	43.28	1,140,735	-0.15(-0.35%)
Sep 15, 2023	43.61	44.19	42.93	43.43	5,723,766	-0.48(-1.09%)
Sep 14, 2023	43.92	44.47	43.34	43.91	1,351,561	+0.70(+1.61%)
Sep 13, 2023	43.49	43.94	42.73	43.21	1,974,782	-0.14(-0.33%)
Sep 12, 2023	42.48	43.58	42.35	43.35	1,572,746	+1.39(+3.30%)
Sep 11, 2023	42.03	42.64	41.65	41.97	1,585,293	-0.04(-0.09%)
Sep 08, 2023	41.08	43.20	40.56	42.01	1,862,108	+1.33(+3.26%)
Sep 07, 2023	40.02	40.76	39.62	40.68	1,397,892	+0.34(+0.85%)
Sep 06, 2023	40.50	40.97	39.67	40.34	1,109,578	-0.32(-0.80%)
Sep 05, 2023	40.17	41.27	40.01	40.66	1,369,080	+0.90(+2.26%)

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.