UK markets closed

Helmerich & Payne Inc (HPC.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
35.86-0.21 (-0.58%)
At close: 07:30PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202436.5436.5435.8635.8635.86-
09 May 202435.6636.1235.6636.0736.07-
08 May 202435.5835.8935.4335.4435.44-
07 May 202435.5836.2635.4536.2636.26-
06 May 202435.7136.1635.7135.7735.77-
03 May 202435.1335.3935.0835.3935.39-
02 May 202435.4135.7735.4135.4535.45-
30 Apr 202437.8537.9436.9236.9236.92-
29 Apr 202437.3137.6837.2937.6837.68-
26 Apr 202436.8538.1036.8537.8937.89-
25 Apr 202439.4339.4336.8736.8736.87-
24 Apr 202439.4139.4639.0539.4639.46-
23 Apr 202438.5539.3038.4039.3039.30-
22 Apr 202438.8739.2438.7339.2439.24-
19 Apr 202439.0339.4138.2839.4139.41-
18 Apr 202438.0639.0937.7739.0939.09-
17 Apr 202438.4738.8938.3338.5538.55-
16 Apr 202439.1039.1038.2038.4338.43-
15 Apr 202438.9239.3438.7939.0339.03-
12 Apr 202439.4740.1339.4239.4239.42-
11 Apr 202439.7839.8439.1539.5439.54-
10 Apr 202439.4839.9439.4839.6239.62-
09 Apr 202439.6139.6539.4539.5439.54-
08 Apr 202439.8740.1339.8640.0440.04-
05 Apr 202439.6440.1539.4940.1540.15-
04 Apr 202439.8239.8239.5239.6239.62-
03 Apr 202439.4140.0639.4140.0640.06-
02 Apr 202439.2139.5639.2139.3439.34-
28 Mar 202438.8839.2238.8838.9838.98-
27 Mar 202437.8038.7537.8038.7538.75-
26 Mar 202438.5538.5938.3338.3338.33-
25 Mar 202438.0039.0837.9538.7838.78-
22 Mar 202438.1238.3238.1238.1538.15-
21 Mar 202437.7138.2537.5138.2538.25-
20 Mar 202437.8337.8337.3237.3237.32-
19 Mar 202436.7537.5836.7537.5837.58-
18 Mar 202436.9437.0236.8537.0237.02-
15 Mar 202436.6937.3136.5636.7536.75-
14 Mar 202436.6936.9236.6936.9236.92-
13 Mar 202435.7136.6135.6036.6136.61-
12 Mar 202436.1736.2935.9135.9135.91-
11 Mar 202435.5736.1935.5336.1936.19-
08 Mar 202436.2436.3635.7235.7235.72-
07 Mar 202435.1736.3134.9736.1536.15-
06 Mar 202435.0135.6635.0135.6635.66-
05 Mar 202435.1035.5935.1035.5935.59-
04 Mar 202435.7635.9235.7035.7235.72-
01 Mar 202435.4236.0735.3535.9735.97-
29 Feb 202435.3436.4635.2735.6235.62-
28 Feb 202435.3736.1935.3335.5135.51-
27 Feb 202434.8935.5934.7535.5935.59-
26 Feb 202434.6535.2134.5535.2135.21-
23 Feb 202435.5535.5534.7735.1235.12-
22 Feb 202435.7035.7035.4235.4935.49-
21 Feb 202435.8135.8435.5935.8435.84-
20 Feb 202436.6536.6635.9535.9535.95-
19 Feb 202436.4636.7036.4636.6036.60-
16 Feb 202436.0037.3335.7637.3337.33-
15 Feb 202434.1836.1934.0036.1936.19-
14 Feb 202433.8534.3733.8534.3734.37-
13 Feb 202434.8934.9633.4634.1934.19-
12 Feb 202434.7034.9134.6334.7334.73-
12 Feb 20240.42 Dividend
09 Feb 202435.1835.2835.1335.2834.86-
08 Feb 202435.8436.1735.4635.4635.04-
07 Feb 202435.5336.4535.5336.4536.02-
06 Feb 202434.4035.7034.4035.6235.20-
05 Feb 202435.0135.0134.1634.9234.50-
02 Feb 202436.0736.0735.2135.2134.79-
01 Feb 202437.1337.2836.6036.6036.16-
31 Jan 202437.2337.2736.5736.8536.41-
30 Jan 202434.8137.8834.2937.8837.43-
29 Jan 202433.0733.1133.0633.1132.72-
26 Jan 202432.6133.3532.4833.1432.75-
25 Jan 202432.1632.4032.1632.3031.92-
24 Jan 202431.2431.9931.0831.9931.61-
23 Jan 202430.9331.5630.8431.3130.94-
22 Jan 202430.1831.1430.1631.0530.68-
19 Jan 202430.2430.4730.2430.4730.11-
18 Jan 202429.9829.9829.9429.9429.58-
17 Jan 202430.2930.3230.0630.1429.78-
16 Jan 202430.8731.1230.7630.7630.39-
15 Jan 202430.7630.7630.6230.7130.34-
12 Jan 202430.6631.1330.5930.5930.23-
11 Jan 202430.6630.8630.5030.5030.14-
10 Jan 202430.4930.6530.4930.5130.15-
09 Jan 202430.9531.4230.4530.7030.33-
08 Jan 202431.7431.8230.4030.6730.30-
05 Jan 202432.1632.2232.1132.1131.73-
04 Jan 202433.3033.3032.4332.4332.04-
03 Jan 202433.0333.9632.8833.9633.56-
02 Jan 202432.7133.6032.6033.4533.05-
29 Dec 202332.7032.7632.6832.7632.37-
28 Dec 202333.1833.1832.7832.7832.39-
27 Dec 202333.7233.7233.4133.4133.01-
22 Dec 202333.6533.7433.3233.3232.92-
21 Dec 202333.7033.7233.5733.6633.26-
20 Dec 202334.2434.5234.2434.4334.02-
19 Dec 202333.7434.0833.5734.0833.67-
18 Dec 202334.0934.3933.9734.2633.85-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...