Helmerich & Payne (NY: HP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	35.93	36.81	35.65	36.12	1,371,794	-0.01(-0.03%)
Nov 07, 2024	36.67	36.89	35.66	36.13	1,289,864	-0.62(-1.69%)
Nov 06, 2024	36.80	37.46	36.02	36.75	2,084,982	+2.05(+5.91%)
Nov 05, 2024	33.68	34.99	33.55	34.70	1,425,731	+0.98(+2.91%)
Nov 04, 2024	33.30	34.08	33.25	33.72	886,372	+0.79(+2.40%)
Nov 01, 2024	34.21	34.24	32.76	32.93	1,228,131	-0.67(-1.99%)
Oct 31, 2024	34.41	34.64	33.47	33.60	901,903	-0.32(-0.94%)
Oct 30, 2024	33.50	34.41	33.37	33.92	760,008	+0.61(+1.83%)
Oct 29, 2024	33.60	33.78	33.12	33.31	695,544	-0.40(-1.19%)
Oct 28, 2024	33.61	33.87	32.97	33.71	1,270,832	-0.78(-2.26%)
Oct 25, 2024	34.58	34.99	34.32	34.49	950,836	+0.50(+1.47%)
Oct 24, 2024	34.14	34.14	33.04	33.99	1,212,533	+0.26(+0.77%)
Oct 23, 2024	34.39	34.69	33.54	33.73	1,341,294	-0.83(-2.40%)
Oct 22, 2024	35.16	35.47	34.52	34.56	1,363,460	-0.33(-0.95%)
Oct 21, 2024	35.48	35.58	34.45	34.89	1,292,328	+0.08(+0.23%)
Oct 18, 2024	34.49	34.95	33.99	34.81	1,582,205	-0.04(-0.11%)
Oct 17, 2024	34.56	34.87	33.88	34.85	1,188,696	+0.18(+0.52%)
Oct 16, 2024	34.31	34.85	33.92	34.67	956,279	+0.61(+1.79%)
Oct 15, 2024	34.46	34.79	33.76	34.06	1,786,775	-1.93(-5.36%)
Oct 14, 2024	35.90	36.56	35.60	35.99	1,050,954	-0.44(-1.21%)
Oct 11, 2024	35.05	36.49	34.93	36.43	1,975,403	+1.30(+3.70%)
Oct 10, 2024	34.57	35.77	34.48	35.13	1,583,214	+0.57(+1.65%)
Oct 09, 2024	34.33	35.07	34.03	34.56	1,725,134	+0.09(+0.26%)
Oct 08, 2024	34.56	34.76	33.53	34.47	2,255,504	-0.96(-2.71%)
Oct 07, 2024	34.42	35.66	34.41	35.43	1,859,824	+1.14(+3.32%)
Oct 04, 2024	33.81	34.55	33.49	34.29	1,356,415	+0.86(+2.57%)
Oct 03, 2024	32.22	33.55	31.91	33.43	1,497,877	+1.19(+3.69%)
Oct 02, 2024	32.58	32.59	31.45	32.24	1,540,285	+0.66(+2.09%)
Oct 01, 2024	30.20	31.75	29.91	31.58	2,454,533	+1.16(+3.81%)
Sep 30, 2024	29.75	30.80	29.70	30.42	2,269,452	+0.42(+1.40%)
Sep 27, 2024	30.00	30.39	29.83	30.00	1,399,979	+0.35(+1.18%)
Sep 26, 2024	30.42	30.65	29.54	29.65	2,369,557	-1.50(-4.82%)
Sep 25, 2024	32.63	32.69	31.02	31.15	1,620,291	-1.71(-5.20%)
Sep 24, 2024	33.77	33.77	32.62	32.86	1,712,223	-0.13(-0.39%)
Sep 23, 2024	32.66	33.42	32.49	32.99	934,527	+0.37(+1.13%)
Sep 20, 2024	32.05	32.80	31.64	32.62	4,507,638	+0.38(+1.18%)
Sep 19, 2024	32.27	32.48	31.47	32.24	1,110,124	+0.90(+2.87%)
Sep 18, 2024	31.83	32.49	31.24	31.34	2,173,443	-0.59(-1.85%)
Sep 17, 2024	31.06	31.99	30.95	31.93	1,509,055	+1.04(+3.37%)
Sep 16, 2024	30.37	30.95	29.93	30.89	1,974,365	+1.04(+3.48%)
Sep 13, 2024	30.58	31.10	29.68	29.85	2,048,620	-0.76(-2.48%)
Sep 12, 2024	30.96	31.13	30.23	30.61	1,815,090	-0.17(-0.55%)
Sep 11, 2024	30.30	30.88	29.46	30.78	1,727,584	+0.43(+1.42%)
Sep 10, 2024	30.79	30.82	29.61	30.35	1,856,263	-0.55(-1.78%)
Sep 09, 2024	30.36	31.08	30.03	30.90	2,370,443	+0.56(+1.85%)
Sep 06, 2024	30.63	31.24	30.18	30.34	2,237,094	-0.32(-1.04%)
Sep 05, 2024	31.19	31.50	30.37	30.66	1,647,441	-0.30(-0.97%)
Sep 04, 2024	31.91	32.14	30.84	30.96	1,669,067	-0.79(-2.49%)

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.