New Zealand markets open in 9 hours 31 minutes

Helmerich & Payne Inc (HPC.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
33.55-0.49 (-1.44%)
As of 12:30PM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202433.5433.5933.5433.5533.55195
28 Jun 202433.2134.0433.2134.0434.04-
27 Jun 202432.7832.9332.7532.9332.93-
26 Jun 202432.7432.9032.3332.4032.40-
25 Jun 202432.1932.3932.1032.2632.26-
24 Jun 202431.6032.2231.5732.2232.22-
21 Jun 202431.3831.4531.3131.4531.45-
20 Jun 202430.8731.8030.8731.5231.52-
19 Jun 202430.9130.9630.8630.8630.86-
18 Jun 202430.5431.2230.5231.0231.02-
17 Jun 202430.3330.9230.3330.9230.92-
14 Jun 202431.6931.8930.6630.6630.66-
13 Jun 202432.4132.4131.7831.8031.80-
12 Jun 202433.1033.1932.6332.6332.63-
11 Jun 202432.7832.9032.7632.9032.90-
10 Jun 202432.2333.1232.2333.1233.12-
07 Jun 202432.2832.5932.2332.4232.42-
06 Jun 202432.3732.4332.2332.4332.43-
05 Jun 202432.0032.4231.9632.4232.42-
04 Jun 202432.7532.7532.4332.4332.43-
03 Jun 202434.7534.8433.0333.0333.03-
31 May 202433.9134.6233.8534.6234.62-
30 May 202433.8734.1833.7234.1834.18-
29 May 202434.5234.6333.9733.9733.97-
28 May 202434.2934.5634.2634.5634.56-
27 May 202434.1334.3134.1034.3134.31-
24 May 202434.1734.2433.8734.1934.19-
23 May 202434.3034.6434.3034.3434.34-
22 May 202435.4035.4934.9934.9934.99-
21 May 202435.4336.1135.4335.8735.87-
20 May 202435.2835.6935.1735.6435.64-
17 May 202435.0935.4335.0735.2335.23-
16 May 202434.8234.8934.6534.7234.72-
16 May 20240.42 Dividend
15 May 202436.0536.0535.0335.1734.75-
14 May 202435.7436.0335.6835.8535.42-
13 May 202435.7235.9335.6835.6835.25-
10 May 202436.5436.5435.8635.8635.43-
09 May 202435.6636.1235.6636.0735.64-
08 May 202435.5835.8935.4335.4435.02-
07 May 202435.5836.2635.4536.2635.83-
06 May 202435.7136.1635.7135.7735.34-
03 May 202435.1335.3935.0835.3934.97-
02 May 202435.4135.7735.4135.4535.03-
30 Apr 202437.8537.9436.9236.9236.48-
29 Apr 202437.3137.6837.2937.6837.23-
26 Apr 202436.8538.1036.8537.8937.44-
25 Apr 202439.4339.4336.8736.8736.43-
24 Apr 202439.4139.4639.0539.4638.99-
23 Apr 202438.5539.3038.4039.3038.83-
22 Apr 202438.8739.2438.7339.2438.77-
19 Apr 202439.0339.4138.2839.4138.94-
18 Apr 202438.0639.0937.7739.0938.62-
17 Apr 202438.4738.8938.3338.5538.09-
16 Apr 202439.1039.1038.2038.4337.97-
15 Apr 202438.9239.3438.7939.0338.56-
12 Apr 202439.4740.1339.4239.4238.95-
11 Apr 202439.7839.8439.1539.5439.07-
10 Apr 202439.4839.9439.4839.6239.15-
09 Apr 202439.6139.6539.4539.5439.07-
08 Apr 202439.8740.1339.8640.0439.56-
05 Apr 202439.6440.1539.4940.1539.67-
04 Apr 202439.8239.8239.5239.6239.15-
03 Apr 202439.4140.0639.4140.0639.58-
02 Apr 202439.2139.5639.2139.3438.87-
28 Mar 202438.8839.2238.8838.9838.51-
27 Mar 202437.8038.7537.8038.7538.29-
26 Mar 202438.5538.5938.3338.3337.87-
25 Mar 202438.0039.0837.9538.7838.32-
22 Mar 202438.1238.3238.1238.1537.69-
21 Mar 202437.7138.2537.5138.2537.79-
20 Mar 202437.8337.8337.3237.3236.87-
19 Mar 202436.7537.5836.7537.5837.13-
18 Mar 202436.9437.0236.8537.0236.58-
15 Mar 202436.6937.3136.5636.7536.31-
14 Mar 202436.6936.9236.6936.9236.48-
13 Mar 202435.7136.6135.6036.6136.17-
12 Mar 202436.1736.2935.9135.9135.48-
11 Mar 202435.5736.1935.5336.1935.76-
08 Mar 202436.2436.3635.7235.7235.29-
07 Mar 202435.1736.3134.9736.1535.72-
06 Mar 202435.0135.6635.0135.6635.23-
05 Mar 202435.1035.5935.1035.5935.16-
04 Mar 202435.7635.9235.7035.7235.29-
01 Mar 202435.4236.0735.3535.9735.54-
29 Feb 202435.3436.4635.2735.6235.19-
28 Feb 202435.3736.1935.3335.5135.09-
27 Feb 202434.8935.5934.7535.5935.16-
26 Feb 202434.6535.2134.5535.2134.79-
23 Feb 202435.5535.5534.7735.1234.70-
22 Feb 202435.7035.7035.4235.4935.07-
21 Feb 202435.8135.8435.5935.8435.41-
20 Feb 202436.6536.6635.9535.9535.52-
19 Feb 202436.4636.7036.4636.6036.16-
16 Feb 202436.0037.3335.7637.3336.88-
15 Feb 202434.1836.1934.0036.1935.76-
14 Feb 202433.8534.3733.8534.3733.96-
13 Feb 202434.8934.9633.4634.1933.78-
12 Feb 202434.7034.9134.6334.7334.32-
12 Feb 20240.42 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...