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 (%)
Mar 31, 2009	14.14	14.23	13.49	13.54	3,326,595	-0.33(-2.36%)
Mar 30, 2009	14.10	14.10	13.39	13.87	5,264,972	-1.72(-11.06%)
Mar 26, 2009	14.73	15.80	14.73	15.59	8,982,148	+1.00(+6.85%)
Mar 25, 2009	14.07	14.60	13.88	14.60	4,155,828	+0.41(+2.89%)
Mar 24, 2009	14.36	14.59	13.93	14.18	3,221,522	-0.45(-3.05%)
Mar 23, 2009	14.21	14.63	14.17	14.63	3,463,256	+0.98(+7.19%)
Mar 20, 2009	14.71	14.83	13.53	13.65	3,749,002	-0.98(-6.67%)
Mar 19, 2009	14.22	24.98	13.80	14.62	5,111,355	+0.83(+6.04%)
Mar 18, 2009	13.75	14.10	12.97	13.79	5,213,100	-0.07(-0.47%)
Mar 17, 2009	13.55	13.86	13.29	13.86	2,541,106	+0.33(+2.46%)
Mar 16, 2009	13.36	14.04	12.85	13.52	5,037,126	+0.29(+2.20%)
Mar 13, 2009	13.47	13.73	13.03	13.23	0	-0.71(-5.08%)
Mar 12, 2009	13.32	14.07	13.14	13.94	3,973,669	+0.64(+4.78%)
Mar 11, 2009	13.49	13.92	12.93	13.30	4,590,553	-0.12(-0.93%)
Mar 10, 2009	12.86	13.74	12.67	13.43	7,087,672	+1.09(+8.82%)
Mar 09, 2009	11.87	12.89	11.83	12.34	4,871,100	+0.27(+2.22%)
Mar 06, 2009	12.25	12.41	11.60	12.07	0	+0.03(+0.25%)
Mar 05, 2009	12.22	12.64	11.88	12.04	5,517,054	-0.54(-4.25%)
Mar 04, 2009	12.35	12.88	12.22	12.58	5,108,841	+0.27(+2.17%)

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.