Indicators

Helmerich & Payne (NY: HP )

38.21 +0.13 (+0.34%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	48.68	48.78	47.00	47.01	1,801,829	-1.44(-2.98%)
Feb 27, 2018	48.99	49.77	48.35	48.45	2,352,964	-0.66(-1.33%)
Feb 26, 2018	49.05	49.22	48.27	49.10	962,970	+0.42(+0.85%)
Feb 23, 2018	47.85	48.83	47.82	48.69	1,337,064	+1.07(+2.25%)
Feb 22, 2018				47.62	1,344,029	+0.68(+1.44%)
Feb 21, 2018	46.77	47.92	46.64	46.94	1,586,986	-0.04(-0.08%)
Feb 20, 2018	47.78	48.25	46.75	46.98	1,296,242	-0.69(-1.45%)
Feb 16, 2018		47.67	47.67	47.67	0	-0.20(-0.41%)
Feb 15, 2018	47.97	48.15	46.65	47.87	2,605,653	-0.28(-0.59%)
Feb 14, 2018	45.79	48.71	45.35	48.15	2,966,312	+1.74(+3.75%)
Feb 13, 2018	46.70	47.00	46.18	46.41	3,761,805	-0.66(-1.41%)
Feb 12, 2018	47.01	47.81	46.46	47.07	3,880,769	+0.74(+1.60%)
Feb 09, 2018	47.23	47.47	44.64	46.33	4,193,512	-0.40(-0.86%)
Feb 08, 2018	48.65	48.99	46.72	46.73	3,826,938	-1.87(-3.85%)
Feb 07, 2018	49.50	49.71	48.29	48.60	3,020,901	-0.88(-1.78%)
Feb 06, 2018	48.01	49.86	47.75	49.48	3,699,577	-0.12(-0.23%)
Feb 05, 2018	49.83	50.89	49.09	49.60	3,382,983	-0.91(-1.80%)
Feb 02, 2018	52.10	52.18	50.45	50.51	2,212,672	-2.05(-3.89%)

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.