Helmerich & Payne, Inc. (HPC.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 03:29PM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 34.85 | 34.96 | 34.78 | 34.96 | 34.96 | 150 |
| May 06, 2024 | 35.07 | 35.14 | 35.05 | 35.14 | 35.14 | - |
| May 03, 2024 | 34.47 | 34.59 | 34.46 | 34.59 | 34.59 | - |
| May 02, 2024 | 34.80 | 36.40 | 34.80 | 35.00 | 35.00 | 150 |
| Apr 30, 2024 | 37.13 | 37.25 | 37.13 | 37.24 | 37.24 | - |
| Apr 29, 2024 | 36.58 | 36.94 | 36.58 | 36.94 | 36.94 | - |
| Apr 26, 2024 | 36.81 | 37.20 | 36.81 | 37.20 | 37.20 | - |
| Apr 25, 2024 | 38.65 | 38.66 | 38.00 | 38.00 | 38.00 | - |
| Apr 24, 2024 | 38.69 | 38.69 | 38.58 | 38.58 | 38.58 | - |
| Apr 23, 2024 | 37.76 | 37.83 | 37.74 | 37.74 | 37.74 | - |
| Apr 22, 2024 | 38.02 | 38.40 | 37.96 | 38.40 | 38.40 | - |
| Apr 19, 2024 | 38.13 | 38.13 | 37.82 | 37.82 | 37.82 | - |
| Apr 18, 2024 | 37.30 | 37.67 | 37.14 | 37.67 | 37.67 | - |
| Apr 17, 2024 | 37.73 | 37.76 | 37.67 | 37.67 | 37.67 | - |
| Apr 16, 2024 | 38.28 | 38.33 | 38.22 | 38.29 | 38.29 | - |
| Apr 15, 2024 | 38.12 | 38.55 | 37.88 | 38.55 | 38.55 | - |
| Apr 12, 2024 | 38.81 | 39.63 | 38.81 | 39.63 | 39.63 | - |
| Apr 11, 2024 | 39.03 | 39.09 | 39.00 | 39.09 | 39.09 | - |
| Apr 10, 2024 | 38.79 | 39.28 | 38.79 | 39.28 | 39.28 | - |
| Apr 09, 2024 | 38.89 | 38.97 | 38.89 | 38.97 | 38.97 | - |
| Apr 08, 2024 | 39.13 | 39.71 | 39.13 | 39.71 | 39.71 | - |
| Apr 05, 2024 | 38.87 | 39.09 | 38.71 | 39.09 | 39.09 | - |
| Apr 04, 2024 | 39.00 | 39.18 | 38.93 | 39.18 | 39.18 | - |
| Apr 03, 2024 | 38.69 | 38.99 | 38.67 | 38.99 | 38.99 | - |
| Apr 02, 2024 | 38.48 | 38.81 | 38.48 | 38.81 | 38.81 | - |
| Mar 28, 2024 | 38.16 | 38.98 | 38.16 | 38.98 | 38.98 | - |
| Mar 27, 2024 | 37.13 | 38.75 | 37.13 | 38.65 | 38.65 | 141 |
| Mar 26, 2024 | 37.80 | 38.43 | 37.80 | 38.43 | 38.43 | - |
| Mar 25, 2024 | 37.29 | 38.24 | 37.29 | 38.24 | 38.24 | - |
| Mar 22, 2024 | 37.44 | 37.85 | 37.44 | 37.85 | 37.85 | - |
| Mar 21, 2024 | 37.01 | 37.74 | 37.01 | 37.74 | 37.74 | - |
| Mar 20, 2024 | 37.08 | 37.19 | 37.04 | 37.19 | 37.19 | - |
| Mar 19, 2024 | 36.04 | 37.17 | 36.04 | 37.17 | 37.17 | - |
| Mar 18, 2024 | 36.25 | 36.79 | 36.22 | 36.79 | 36.79 | - |
| Mar 15, 2024 | 35.89 | 37.03 | 35.81 | 37.03 | 37.03 | - |
| Mar 14, 2024 | 36.07 | 36.43 | 36.07 | 36.43 | 36.43 | - |
| Mar 13, 2024 | 34.98 | 36.32 | 34.97 | 36.32 | 36.32 | 49 |
| Mar 12, 2024 | 35.51 | 35.73 | 35.51 | 35.73 | 35.73 | - |
| Mar 11, 2024 | 34.96 | 35.02 | 34.91 | 35.02 | 35.02 | - |
| Mar 08, 2024 | 35.52 | 35.68 | 35.46 | 35.46 | 35.46 | - |
| Mar 07, 2024 | 34.47 | 34.47 | 34.36 | 34.43 | 34.43 | - |
| Mar 06, 2024 | 34.35 | 34.78 | 34.35 | 34.78 | 34.78 | - |
| Mar 05, 2024 | 34.48 | 34.70 | 34.44 | 34.70 | 34.70 | - |
| Mar 04, 2024 | 35.15 | 35.34 | 35.15 | 35.34 | 35.34 | - |
| Mar 01, 2024 | 34.75 | 35.27 | 34.70 | 35.27 | 35.27 | - |
| Feb 29, 2024 | 34.61 | 34.94 | 34.57 | 34.94 | 34.94 | - |
| Feb 28, 2024 | 34.73 | 34.99 | 34.61 | 34.99 | 34.99 | - |
| Feb 27, 2024 | 34.21 | 34.51 | 34.13 | 34.51 | 34.51 | - |
| Feb 26, 2024 | 33.90 | 34.05 | 33.87 | 34.05 | 34.05 | - |
| Feb 23, 2024 | 34.87 | 34.87 | 34.64 | 34.64 | 34.64 | - |
| Feb 22, 2024 | 34.97 | 35.16 | 34.91 | 35.16 | 35.16 | - |
| Feb 21, 2024 | 35.08 | 35.25 | 34.89 | 35.25 | 35.25 | - |
| Feb 20, 2024 | 35.99 | 35.99 | 35.85 | 35.95 | 35.95 | - |
| Feb 19, 2024 | 35.79 | 36.16 | 35.71 | 36.16 | 36.16 | - |
| Feb 16, 2024 | 35.34 | 35.65 | 35.19 | 35.65 | 35.65 | - |
| Feb 15, 2024 | 33.45 | 33.76 | 33.43 | 33.76 | 33.76 | - |
| Feb 14, 2024 | 33.28 | 33.53 | 33.26 | 33.53 | 33.53 | - |
| Feb 13, 2024 | 34.17 | 34.42 | 34.12 | 34.42 | 34.42 | - |
| Feb 12, 2024 | 33.99 | 34.28 | 33.90 | 34.28 | 34.28 | - |
| Feb 12, 2024 | 0.42 Dividend | |||||
| Feb 09, 2024 | 34.50 | 34.89 | 34.50 | 34.89 | 34.47 | - |
| Feb 08, 2024 | 35.12 | 35.50 | 35.08 | 35.50 | 35.07 | - |
| Feb 07, 2024 | 34.87 | 35.32 | 34.87 | 35.32 | 34.89 | - |
| Feb 06, 2024 | 33.75 | 34.15 | 33.69 | 34.15 | 33.74 | - |
| Feb 05, 2024 | 34.29 | 34.54 | 34.29 | 34.54 | 34.12 | - |
| Feb 02, 2024 | 35.34 | 35.45 | 35.24 | 35.45 | 35.02 | - |
| Feb 01, 2024 | 36.50 | 36.81 | 36.35 | 36.81 | 36.37 | - |
| Jan 31, 2024 | 36.56 | 36.75 | 36.56 | 36.75 | 36.31 | - |
| Jan 30, 2024 | 34.16 | 37.90 | 34.16 | 37.90 | 37.44 | 200 |
| Jan 29, 2024 | 32.52 | 33.87 | 32.52 | 33.87 | 33.46 | 250 |
| Jan 26, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 31.62 | - |
| Jan 25, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.21 | - |
| Jan 24, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.31 | - |
| Jan 23, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.01 | - |
| Jan 22, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.22 | - |
| Jan 19, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.30 | - |
| Jan 18, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.04 | - |
| Jan 17, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.25 | - |
| Jan 16, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 29.87 | - |
| Jan 15, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 29.77 | - |
| Jan 12, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 29.77 | - |
| Jan 11, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 29.68 | - |
| Jan 10, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.65 | - |
| Jan 09, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.15 | - |
| Jan 08, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 30.84 | - |
| Jan 05, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.19 | - |
| Jan 04, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.31 | - |
| Jan 03, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 31.86 | - |
| Jan 02, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.60 | - |
| Dec 29, 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 31.76 | - |
| Dec 28, 2023 | 32.53 | 32.53 | 32.53 | 32.53 | 32.14 | - |
| Dec 27, 2023 | 33.03 | 33.03 | 33.03 | 33.03 | 32.63 | - |
| Dec 22, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.60 | - |
| Dec 21, 2023 | 33.06 | 33.06 | 33.06 | 33.06 | 32.66 | - |
| Dec 20, 2023 | 33.64 | 33.64 | 33.64 | 33.64 | 33.24 | - |
| Dec 19, 2023 | 33.07 | 33.07 | 33.07 | 33.07 | 32.67 | - |
| Dec 18, 2023 | 33.32 | 33.32 | 33.32 | 33.32 | 32.92 | - |
| Dec 15, 2023 | 33.28 | 33.28 | 33.28 | 33.28 | 32.88 | - |
| Dec 14, 2023 | 32.48 | 32.48 | 32.48 | 32.48 | 32.09 | - |
| Dec 13, 2023 | 31.68 | 31.68 | 31.68 | 31.68 | 31.30 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.