Indicators

Helmerich & Payne (NY: HP )

37.10 -0.35 (-0.93%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	22.23	22.86	21.32	22.23	8,153,139	+0.57(+2.61%)
May 27, 2010	20.53	21.68	20.53	21.67	7,166,844	+1.69(+8.48%)
May 26, 2010	20.34	20.45	19.93	19.97	4,344,545	+0.00(+0.00%)
May 25, 2010	19.13	20.03	19.08	19.97	3,420,522	+0.18(+0.92%)
May 24, 2010	20.33	20.41	19.78	19.79	3,123,502	-0.58(-2.87%)
May 21, 2010	19.40	20.49	19.17	20.37	3,427,991	+0.65(+3.32%)
May 20, 2010	19.64	20.21	19.52	19.72	6,520,879	-1.30(-6.20%)
May 19, 2010	21.43	21.68	20.55	21.02	3,897,504	-0.45(-2.12%)
May 18, 2010	22.01	22.13	21.35	21.48	677	-0.10(-0.46%)
May 17, 2010	22.23	22.30	21.05	21.58	4,463,744	-0.58(-2.64%)
May 14, 2010	22.16	22.37	21.51	22.16	3,515,767	-0.18(-0.82%)
May 13, 2010	22.37	22.96	22.29	22.34	3,568,484	+0.05(+0.24%)
May 12, 2010	21.76	22.35	21.76	22.29	3,323,376	+0.71(+3.28%)
May 11, 2010	21.83	22.05	21.51	21.58	2,983,071	-0.20(-0.92%)
May 10, 2010	21.47	21.79	21.45	21.78	3,771,382	+0.77(+3.64%)
May 07, 2010	22.00	22.20	20.85	21.02	5,559,247	-0.98(-4.47%)
May 06, 2010	23.14	23.37	20.52	22.00	3,564	-0.98(-4.26%)
May 05, 2010	23.22	23.79	22.92	22.98	3,570,343	-0.44(-1.86%)
May 04, 2010	23.52	23.60	23.00	23.42	4,094,381	-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.