Helmerich and Payne Inc Historical Data - HP | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Helmerich and Payne Inc (HP)
Helmerich and Payne Inc (HP) Historical

Helmerich and Payne Inc (HP)

39.33

-1.49

(-3.65%)

Closed April 30 4:00PM

Delayed by 15 minutes

39.33

0.00

( 0.00% )

Pre Market: 7:01AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.49	-5.95408895265	41.82	42.58	39.01	1539369	40.79713136	CS
4	-3.47	-8.10747663551	42.8	44.11	39.01	1162851	41.76139429	CS
12	0.52	1.3398608606	38.81	44.11	35.7	1189877	40.18967813	CS
26	-0.46	-1.15606936416	39.79	44.11	32.17	1346076	38.38081489	CS
52	6.91	21.3140037014	32.42	46.55	30.405	1347681	38.49722285	CS
156	13.28	50.9788867562	26.05	54.59	20.93	1305386	37.72957959	CS
260	-18.92	-32.4806866953	58.25	59.675	12.4	1584878	32.918947	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714516800	39.33	-1.49	-3.65	40.42	40.57	39.21	1158803
1714430400	40.82	0.43	1.06	40.52	40.87	39.725	891868
1714171200	40.39	-0.05	-0.12	40.42	41.2	40.04	1246526
1714084800	40.44	-1.99	-4.69	39.91	41	39.01	2510970
1713998400	42.43	0.11	0.26	41.82	42.58	41.47	1888680
1713912000	42.32	1.09	2.64	41.01	42.68	40.66	1333315
1713825600	41.23	-0.73	-1.74	41.63	42.16	40.92	1772436
1713566400	41.96	0.79	1.92	41.01	42.175	40.93	862742
1713480000	41.17	0.32	0.78	41.06	41.77	40.66	1193581
1713393600	40.85	-0.35	-0.85	41.11	41.71	40.66	857807
1713307200	41.2	-0.43	-1.03	41.33	41.5	40.53	811459
1713220800	41.63	-0.16	-0.38	42.23	42.47	41.41	858465
1712961600	41.79	-0.63	-1.49	42.89	43.405	41.3857	1012643
1712875200	42.42	-0.58	-1.35	43.01	43.01	41.79	987623
1712788800	43	-0.09	-0.21	42.75	43.36	42.19	1183099
1712702400	43.09	-0.17	-0.39	43.44	43.68	42.61	863164
1712616000	43.26	-0.63	-1.44	44	44.11	43.13	1274783
1712356800	43.89	0.88	2.05	43	43.95	42.66	945778
1712270400	43.01	-0.36	-0.83	43.51	43.65	42.84	807529
1712184000	43.37	0.7	1.64	42.8	43.61	42.785	795743
1712097600	42.67	0.44	1.04	42.54	42.765	41.76	1084795
1712011200	42.23	0.17	0.40	42.32	42.32	41.44	817565
1711665600	42.06	-0.17	-0.40	42.46	42.75	41.97	670734
1711579200	42.23	0.88	2.13	41.52	42.3	41.52	812601
1711492800	41.35	-0.77	-1.83	42.27	42.47	41.19	878395
1711406400	42.12	0.84	2.03	41.4	42.51	41.21	769480
1711147200	41.28	-0.29	-0.70	41.63	41.8799	41.22	745660
1711060800	41.57	0.22	0.53	41.55	41.94	41.35	946499
1710974400	41.35	-0.01	-0.02	40.97	41.62	40.48	1373030
1710888000	41.36	1.16	2.89	40.22	41.39	40.08	1061011
1710801600	40.2	0.07	0.17	40.25	40.61	39.98	1104431
1710542400	40.13	0.02	0.05	39.98	40.84	39.92	3815222
1710456000	40.11	-0.16	-0.40	40.46	40.51	39.75	1171223
1710369600	40.27	1.03	2.62	39.56	40.535	39.56	1457087
1710283200	39.24	-0.5	-1.26	39.62	39.785	39.0501	692024
1710196800	39.74	0.56	1.43	38.95	40	38.48	981257
1709941200	39.18	-0.46	-1.16	39.8	40.2425	39	736197
1709854800	39.64	1.12	2.91	38.52	39.83	38.52	1056518
1709768400	38.52	0.39	1.02	38.79	39.42	38.09	906876
1709682000	38.13	-0.33	-0.86	38.24	38.94	37.995	1209201
1709595600	38.46	-0.53	-1.36	38.94	39.12	38.38	896388
1709336400	38.99	0.6	1.56	38.98	39.41	38.65	937338
1709250000	38.39	-0.11	-0.29	39.26	39.9675	38.1	1765483
1709163600	38.5	-0.09	-0.23	38.4	39.44	38.16	911595
1709077200	38.59	0.6	1.58	38.28	38.96	38.05	946262
1708990800	37.99	0.18	0.48	37.5	38.54	37.33	1093390
1708731600	37.81	-0.96	-2.48	37.85	38.23	37.28	913903
1708645200	38.77	-0.06	-0.15	38.36	39.42	38.28	1329470
1708558800	38.83	-0.06	-0.15	39.13	39.4	38.33	1489256
1708472400	38.89	-0.76	-1.92	39.34	39.685	38.57	1217061
1708126800	39.65	0.66	1.69	39.12	40.36	38.72	1419596
1708040400	38.99	2.06	5.58	36.98	39.23	36.98	1765079
1707954000	36.93	0.46	1.26	36.61	37.29	36.32	1564806
1707867600	36.47	-1.22	-3.24	37.48	37.5	35.7	1965169
1707781200	37.69	-0.37	-0.97	37.8	38.23	37.11	1533144
1707522000	38.06	-0.12	-0.31	38.08	38.33	37.57	949370
1707435600	38.18	-0.66	-1.70	38.72	39.12	38.165	1209242
1707349200	38.84	0.32	0.83	38.81	39.4	38.68	1559471
1707262800	38.52	1.39	3.74	37.51	38.73	37.49	1257939
1707176400	37.13	-0.7	-1.85	37.77	37.91	36.42	1591559
1706917200	37.83	-1.47	-3.74	39.22	39.35	37.72	1454051
1706830800	39.3	-0.96	-2.38	40.7	40.87	39	2249927

Helmerich and Payne

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions