Indicators

Helmerich & Payne (NY: HP )

38.06 +1.13 (+3.06%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	22.22	22.85	21.31	22.22	8,156,401	+0.57(+2.61%)
May 27, 2010	20.52	21.67	20.52	21.66	7,169,711	+1.69(+8.48%)
May 26, 2010	20.33	20.44	19.92	19.96	4,346,283	+0.00(+0.00%)
May 25, 2010	19.13	20.02	19.07	19.96	3,421,890	+0.18(+0.92%)
May 24, 2010	20.32	20.41	19.77	19.78	3,124,751	-0.58(-2.87%)
May 21, 2010	19.39	20.48	19.16	20.37	3,429,362	+0.65(+3.32%)
May 20, 2010	19.63	20.21	19.52	19.71	6,523,488	-1.30(-6.20%)
May 19, 2010	21.42	21.67	20.54	21.01	3,899,064	-0.45(-2.12%)
May 18, 2010	22.00	22.12	21.34	21.47	678	-0.10(-0.46%)
May 17, 2010	22.22	22.29	21.04	21.57	4,465,530	-0.58(-2.64%)
May 14, 2010	22.15	22.36	21.50	22.15	3,517,174	-0.18(-0.82%)
May 13, 2010	22.36	22.95	22.28	22.34	3,569,912	+0.05(+0.24%)
May 12, 2010	21.75	22.34	21.75	22.28	3,324,706	+0.71(+3.28%)
May 11, 2010	21.82	22.05	21.50	21.57	2,984,264	-0.20(-0.92%)
May 10, 2010	21.46	21.78	21.44	21.77	3,772,891	+0.77(+3.64%)
May 07, 2010	21.99	22.19	20.84	21.01	5,561,471	-0.98(-4.47%)
May 06, 2010	23.14	23.36	20.51	21.99	3,565	-0.98(-4.26%)
May 05, 2010	23.21	23.78	22.91	22.97	3,571,772	-0.44(-1.86%)
May 04, 2010	23.51	23.59	22.99	23.41	4,096,019	-0.42(-1.75%)

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.