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 (%)
May 29, 2009	19.95	20.36	19.71	20.26	3,095,655	+0.69(+3.52%)
May 28, 2009	18.90	19.74	18.54	19.57	3,637,853	+0.84(+4.49%)
May 27, 2009	19.00	19.33	18.68	18.73	3,096,394	-0.23(-1.22%)
May 26, 2009	18.22	18.97	17.81	18.97	3,014,941	+0.49(+2.63%)
May 22, 2009	18.52	18.80	18.24	18.48	2,172,205	+0.14(+0.79%)
May 21, 2009	18.43	18.53	17.90	18.33	3,105,799	-0.43(-2.32%)
May 20, 2009	19.17	19.85	18.70	18.77	4,031,032	-0.12(-0.64%)
May 19, 2009	18.82	19.27	18.58	18.89	5,014,191	+0.05(+0.28%)
May 18, 2009	17.48	18.84	17.47	18.84	4,582,804	+1.62(+9.39%)
May 15, 2009	17.74	18.21	17.18	17.22	3,396,290	-0.74(-4.13%)
May 14, 2009	17.58	18.39	17.44	17.96	3,905,051	-0.13(-0.74%)
May 13, 2009	18.80	18.80	17.81	18.10	4,021,374	-1.00(-5.22%)
May 12, 2009	18.98	19.37	18.46	19.09	3,734,986	+0.37(+1.98%)
May 11, 2009	19.53	19.53	18.42	18.72	3,450,734	-1.37(-6.80%)
May 08, 2009	19.45	20.15	18.87	20.09	5,276,967	+1.02(+5.37%)
May 07, 2009	20.94	21.32	18.54	19.07	5,823,568	-1.08(-5.37%)
May 06, 2009	19.50	20.36	19.31	20.15	4,564,684	+1.05(+5.51%)
May 05, 2009	19.09	19.36	18.36	19.09	2,595,598	-0.12(-0.63%)
May 04, 2009	19.05	19.24	18.90	19.22	3,983,210	+1.09(+6.00%)

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.