Helmerich & Payne (NY: HP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	40.35	40.57	38.14	39.82	3,760,248	-0.36(-0.89%)
Jan 30, 2024	38.25	42.06	37.91	40.17	6,872,896	+4.31(+12.02%)
Jan 29, 2024	35.45	36.03	35.10	35.86	2,097,433	+0.24(+0.67%)
Jan 26, 2024	35.30	36.12	35.28	35.62	1,348,554	+0.38(+1.07%)
Jan 25, 2024	35.26	35.44	34.36	35.25	1,149,871	+0.45(+1.28%)
Jan 24, 2024	34.12	34.85	33.82	34.80	1,209,747	+1.04(+3.08%)
Jan 23, 2024	33.48	33.99	33.41	33.76	1,075,248	+0.28(+0.83%)
Jan 22, 2024	33.01	33.68	32.81	33.49	1,225,962	+0.47(+1.44%)
Jan 19, 2024	32.79	33.03	32.43	33.01	1,192,452	+0.36(+1.09%)
Jan 18, 2024	32.43	32.72	32.13	32.66	920,782	+0.30(+0.92%)
Jan 17, 2024	32.31	32.83	31.82	32.36	1,213,162	-0.44(-1.33%)
Jan 16, 2024	33.21	33.34	32.74	32.79	873,352	-0.76(-2.27%)
Jan 12, 2024	33.79	33.92	33.11	33.56	1,062,522	+0.51(+1.56%)
Jan 11, 2024	33.52	33.52	32.83	33.04	1,035,679	-0.23(-0.68%)
Jan 10, 2024	33.02	33.31	32.85	33.27	1,480,547	-0.21(-0.62%)
Jan 09, 2024	33.66	33.66	32.80	33.48	1,215,943	-0.30(-0.88%)
Jan 08, 2024	33.84	34.31	32.46	33.77	1,606,338	-1.12(-3.20%)
Jan 05, 2024	35.04	35.35	34.63	34.89	1,041,166	+0.06(+0.17%)
Jan 04, 2024	36.45	36.66	34.71	34.83	1,148,548	-1.24(-3.43%)
Jan 03, 2024	35.93	36.84	35.62	36.07	1,228,479	+0.07(+0.19%)
Jan 02, 2024	35.88	36.62	35.76	36.00	810,730	+0.18(+0.50%)
Dec 29, 2023	35.96	35.99	35.40	35.82	1,290,902	-0.14(-0.39%)
Dec 28, 2023	36.28	36.64	35.76	35.96	1,145,162	-0.57(-1.57%)
Dec 27, 2023	36.91	37.09	36.48	36.53	795,067	-0.49(-1.34%)
Dec 26, 2023	36.88	37.27	36.39	37.03	774,696	+0.82(+2.27%)
Dec 22, 2023	36.86	37.35	36.04	36.21	953,240	-0.38(-1.03%)
Dec 21, 2023	36.51	36.92	36.23	36.58	1,734,968	+0.07(+0.19%)
Dec 20, 2023	37.49	37.75	36.48	36.51	1,208,962	-0.86(-2.30%)
Dec 19, 2023	37.11	37.51	36.78	37.37	1,254,356	+0.60(+1.64%)
Dec 18, 2023	37.54	37.91	36.72	36.77	1,162,717	-0.01(-0.03%)
Dec 15, 2023	37.23	37.57	36.31	36.78	4,176,942	-0.39(-1.04%)
Dec 14, 2023	36.68	37.41	36.36	37.17	1,785,509	+1.40(+3.93%)
Dec 13, 2023	34.99	35.84	34.34	35.76	1,656,578	+0.87(+2.49%)
Dec 12, 2023	34.93	35.22	34.42	34.89	1,287,902	-0.70(-1.97%)
Dec 11, 2023	35.46	36.16	35.38	35.59	1,399,101	+0.05(+0.14%)
Dec 08, 2023	35.69	36.61	35.40	35.54	1,331,216	+0.31(+0.87%)
Dec 07, 2023	35.20	35.52	35.06	35.24	1,707,198	+0.39(+1.11%)
Dec 06, 2023	35.06	35.91	34.57	34.85	1,650,565	-0.44(-1.23%)
Dec 05, 2023	36.42	36.58	35.26	35.29	1,054,593	-1.15(-3.15%)
Dec 04, 2023	35.82	36.56	35.42	36.43	1,408,744	+0.30(+0.82%)
Dec 01, 2023	35.62	36.55	35.29	36.14	1,672,906	+0.31(+0.86%)
Nov 30, 2023	36.59	37.30	35.45	35.83	1,881,546	-0.24(-0.66%)
Nov 29, 2023	36.25	36.52	35.71	36.07	1,417,523	+0.10(+0.27%)
Nov 28, 2023	36.74	36.82	35.91	35.97	1,299,460	-0.55(-1.52%)
Nov 27, 2023	36.98	37.28	36.38	36.52	1,081,786	-0.67(-1.81%)
Nov 24, 2023	37.12	37.89	37.12	37.20	368,890	+0.08(+0.21%)
Nov 22, 2023	36.77	37.40	36.34	37.12	1,435,194	-0.48(-1.29%)
Nov 21, 2023	37.76	37.97	37.24	37.60	1,047,456	-0.43(-1.12%)
Nov 20, 2023	38.18	38.37	37.76	38.03	1,022,073	+0.40(+1.05%)
Nov 17, 2023	36.61	37.78	36.41	37.63	1,230,186	+1.43(+3.96%)
Nov 16, 2023	37.46	37.75	35.64	36.20	1,300,081	-1.88(-4.93%)
Nov 15, 2023	38.51	39.30	37.92	38.07	1,183,206	-0.52(-1.34%)
Nov 14, 2023	37.89	38.60	37.45	38.59	1,598,158	+1.39(+3.73%)
Nov 13, 2023	36.89	37.55	36.61	37.20	1,094,938	+0.17(+0.45%)
Nov 10, 2023	36.85	37.56	36.54	37.04	1,681,316	+0.67(+1.86%)
Nov 09, 2023	38.12	39.04	36.22	36.36	3,084,733	-0.84(-2.26%)
Nov 08, 2023	37.11	38.68	37.11	37.20	1,751,754	-0.27(-0.73%)
Nov 07, 2023	38.26	38.36	37.26	37.48	1,574,301	-1.39(-3.57%)
Nov 06, 2023	40.71	41.01	38.64	38.87	2,022,884	-1.57(-3.89%)
Nov 03, 2023	40.43	41.08	40.03	40.44	1,451,726	+0.25(+0.63%)
Nov 02, 2023	38.78	40.22	38.45	40.19	961,906	+1.78(+4.63%)