Helmerich & Payne, Inc. (HP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

41.79

+0.62

(+1.51%)

A partir del 03:33PM EDT. Mercado abierto.

Periodo de tiempo:

19 abr 2023 - 19 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
19 abr 2024	41.01	42.17	40.93	41.79	41.79	559,998
18 abr 2024	41.06	41.77	40.66	41.17	41.17	1,193,600
17 abr 2024	41.11	41.71	40.66	40.85	40.85	857,800
16 abr 2024	41.33	41.50	40.53	41.20	41.20	811,500
15 abr 2024	42.23	42.47	41.41	41.63	41.63	858,500
12 abr 2024	42.89	43.41	41.39	41.79	41.79	1,012,600
11 abr 2024	43.01	43.01	41.79	42.42	42.42	987,600
10 abr 2024	42.75	43.36	42.19	43.00	43.00	1,183,100
09 abr 2024	43.44	43.68	42.61	43.09	43.09	863,200
08 abr 2024	44.00	44.11	43.13	43.26	43.26	1,274,800
05 abr 2024	43.00	43.95	42.66	43.89	43.89	945,800
04 abr 2024	43.51	43.55	42.84	43.01	43.01	807,500
03 abr 2024	42.80	43.61	42.79	43.37	43.37	795,700
02 abr 2024	42.54	42.77	41.76	42.67	42.67	1,084,800
01 abr 2024	42.32	42.32	41.44	42.23	42.23	817,600
28 mar 2024	42.46	42.75	41.97	42.06	42.06	670,700
27 mar 2024	41.52	42.30	41.52	42.23	42.23	812,600
26 mar 2024	42.27	42.47	41.19	41.35	41.35	878,400
25 mar 2024	41.40	42.51	41.21	42.12	42.12	769,500
22 mar 2024	41.63	41.88	41.22	41.28	41.28	745,700
21 mar 2024	41.55	41.94	41.35	41.57	41.57	946,000
20 mar 2024	40.97	41.62	40.48	41.35	41.35	1,373,000
19 mar 2024	40.22	41.39	40.14	41.36	41.36	1,061,000
18 mar 2024	40.25	40.61	39.98	40.20	40.20	1,104,400
15 mar 2024	39.98	40.84	39.98	40.13	40.13	3,822,200
14 mar 2024	40.46	40.51	39.75	40.11	40.11	1,172,600
13 mar 2024	39.56	40.53	39.56	40.27	40.27	1,457,100
12 mar 2024	39.62	39.78	39.05	39.24	39.24	692,000
11 mar 2024	38.95	40.00	38.48	39.74	39.74	981,300
08 mar 2024	39.80	40.24	39.00	39.18	39.18	736,200
07 mar 2024	38.52	39.83	38.52	39.64	39.64	1,057,000
06 mar 2024	38.79	39.42	38.09	38.52	38.52	906,900
05 mar 2024	38.24	38.94	37.99	38.13	38.13	1,209,200
04 mar 2024	38.94	39.12	38.38	38.46	38.46	896,600
01 mar 2024	38.98	39.41	38.65	38.99	38.99	937,300
29 feb 2024	39.26	39.97	38.10	38.39	38.39	1,765,500
28 feb 2024	38.40	39.44	38.16	38.50	38.50	911,600
27 feb 2024	38.28	38.96	38.05	38.59	38.59	946,300
26 feb 2024	37.50	38.54	37.33	37.99	37.99	1,093,400
23 feb 2024	37.85	38.23	37.28	37.81	37.81	913,900
22 feb 2024	38.36	39.42	38.28	38.77	38.77	1,329,500
21 feb 2024	39.13	39.40	38.33	38.83	38.83	1,489,300
20 feb 2024	39.34	39.69	38.57	38.89	38.89	1,217,100
16 feb 2024	39.12	40.36	38.72	39.65	39.65	1,419,600
15 feb 2024	36.98	39.23	36.98	38.99	38.99	1,765,100
14 feb 2024	36.61	37.29	36.32	36.93	36.93	1,564,800
13 feb 2024	37.48	37.50	35.70	36.47	36.47	1,965,200
12 feb 2024	37.80	38.23	37.11	37.69	37.69	1,533,100
12 feb 2024	0.42 Dividendo
09 feb 2024	37.97	38.33	37.57	38.06	37.64	949,400
08 feb 2024	38.72	39.12	38.17	38.18	37.76	1,209,200
07 feb 2024	38.81	39.40	38.68	38.84	38.41	1,559,800
06 feb 2024	37.51	38.73	37.49	38.52	38.09	1,257,900
05 feb 2024	37.77	37.91	36.42	37.13	36.72	1,591,600
02 feb 2024	39.22	39.35	37.72	37.83	37.41	1,454,200
01 feb 2024	40.70	40.87	39.00	39.30	38.87	2,249,900
31 ene 2024	40.80	41.03	38.56	40.26	39.82	3,718,800
30 ene 2024	38.68	42.53	38.33	40.62	40.17	6,797,300
29 ene 2024	35.85	36.44	35.49	36.26	35.86	2,074,900
26 ene 2024	35.69	36.53	35.67	36.02	35.62	1,333,700
25 ene 2024	35.65	35.84	34.74	35.64	35.25	1,137,200
24 ene 2024	34.50	35.24	34.20	35.19	34.80	1,196,400
23 ene 2024	33.85	34.37	33.78	34.14	33.76	1,061,200
22 ene 2024	33.38	34.06	33.18	33.86	33.49	1,212,400
19 ene 2024	33.16	33.40	32.79	33.38	33.01	1,179,300
18 ene 2024	32.79	33.09	32.49	33.02	32.66	910,600
17 ene 2024	32.67	33.20	32.17	32.72	32.36	1,199,800
16 ene 2024	33.58	33.71	33.11	33.16	32.79	863,700
12 ene 2024	34.17	34.30	33.48	33.93	33.56	1,050,800
11 ene 2024	33.89	33.89	33.20	33.41	33.04	1,024,300
10 ene 2024	33.39	33.68	33.22	33.64	33.27	1,464,200
09 ene 2024	34.04	34.04	33.17	33.85	33.48	1,202,500
08 ene 2024	34.22	34.69	32.82	34.15	33.77	1,588,600
05 ene 2024	35.43	35.74	35.02	35.28	34.89	1,029,700
04 ene 2024	36.86	37.07	35.10	35.22	34.83	1,135,900
03 ene 2024	36.33	37.25	36.02	36.47	36.07	1,214,900
02 ene 2024	36.28	37.03	36.16	36.40	36.00	801,800
29 dic 2023	36.36	36.39	35.80	36.22	35.82	1,276,700
28 dic 2023	36.68	37.05	36.16	36.36	35.96	1,132,500
27 dic 2023	37.32	37.50	36.89	36.94	36.53	786,300
26 dic 2023	37.29	37.68	36.80	37.44	37.03	766,100
22 dic 2023	37.27	37.77	36.45	36.61	36.21	942,700
21 dic 2023	36.92	37.33	36.63	36.99	36.58	1,715,800
20 dic 2023	37.91	38.17	36.89	36.92	36.51	1,195,600
19 dic 2023	37.52	37.93	37.20	37.79	37.37	1,240,500
18 dic 2023	37.96	38.33	37.13	37.18	36.77	1,149,900
15 dic 2023	37.65	37.99	36.72	37.19	36.78	4,130,800
14 dic 2023	37.09	37.83	36.77	37.58	37.17	1,765,800
13 dic 2023	35.38	36.24	34.72	36.16	35.76	1,639,900
12 dic 2023	35.32	35.61	34.80	35.28	34.89	1,273,700
11 dic 2023	35.86	36.56	35.77	35.99	35.59	1,383,700
08 dic 2023	36.09	37.02	35.80	35.94	35.54	1,316,500
07 dic 2023	35.59	35.92	35.45	35.63	35.24	1,688,400
06 dic 2023	35.45	36.31	34.96	35.24	34.85	1,632,400
05 dic 2023	36.83	36.99	35.65	35.68	35.29	1,043,000
04 dic 2023	36.22	36.97	35.82	36.84	36.43	1,393,200
01 dic 2023	36.02	36.96	35.68	36.54	36.14	1,654,400
30 nov 2023	37.00	37.72	35.85	36.23	35.83	1,860,800
29 nov 2023	36.65	36.93	36.11	36.47	36.07	1,401,900
28 nov 2023	37.15	37.23	36.31	36.37	35.97	1,285,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5004,964.40-46.72(-0.93%)

Dow Jones37,949.34+173.96(+0.46%)

Nasdaq15,275.34-326.15(-2.09%)

Russell 20001,939.01-3.95(-0.20%)

Petróleo83.28+0.55(+0.66%)

Oro2,408.70+10.70(+0.45%)

Helmerich & Payne, Inc. (HP)

S&P 500
4,964.40
-46.72(-0.93%)

Dow Jones
37,949.34
+173.96(+0.46%)

Nasdaq
15,275.34
-326.15(-2.09%)

Russell 2000
1,939.01
-3.95(-0.20%)

Petróleo
83.28
+0.55(+0.66%)

Oro
2,408.70
+10.70(+0.45%)