Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Helmerich & Payne Inc (HPC.SG)

Compare
18.17
+0.97
+(5.64%)
At close: April 17 at 9:47:25 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202517.3318.1717.3318.1718.17-
Apr 16, 202517.0617.3417.0617.2017.20-
Apr 15, 202516.8917.4916.8917.4917.49-
Apr 14, 202516.8216.9716.8216.9716.97-
Apr 11, 202516.3316.8516.1016.8516.85350
Apr 10, 202519.6119.6119.6119.6119.61-
Apr 9, 202516.9516.9516.9516.9516.95-
Apr 8, 202518.2718.8418.2718.8418.84-
Apr 7, 202517.3317.3317.3317.3317.33-
Apr 4, 202520.3320.3320.3320.3320.33-
Apr 3, 202523.8723.8723.8723.8723.87-
Apr 2, 202524.4424.6224.3624.6224.62-
Apr 1, 202524.0924.5824.0824.5024.50-
Mar 31, 202523.2724.0823.2724.0824.08-
Mar 28, 202523.7323.7323.7323.7323.73-
Mar 27, 202523.9023.9023.9023.9023.90-
Mar 26, 202523.6723.6723.6723.6723.67-
Mar 25, 202523.6323.6323.6323.6323.63-
Mar 24, 202522.7922.7922.7922.7922.79-
Mar 21, 202523.2823.2823.2823.2823.28-
Mar 20, 202523.3523.3523.3523.3523.35-
Mar 19, 202523.0723.0723.0723.0723.07-
Mar 18, 202523.2223.2223.0923.0923.09-
Mar 17, 202523.8223.8223.8223.8223.82-
Mar 14, 202522.9423.7322.9423.7323.73-
Mar 13, 202523.1123.1122.7522.7522.75-
Mar 12, 202523.0323.5323.0123.5323.535
Mar 11, 202523.4023.4023.1123.1123.11-
Mar 10, 202523.4723.4723.4123.4223.42-
Mar 7, 202523.1223.1223.1223.1223.12-
Mar 6, 202523.3623.3623.0523.2923.29-
Mar 5, 202523.5423.5423.3323.3323.3330
Mar 4, 202523.3524.1923.3523.8023.80-
Mar 3, 202525.3425.3423.4623.4623.46698
Feb 28, 202525.1825.1825.1825.1825.18-
Feb 27, 202524.8324.8324.8324.8324.83-
Feb 26, 202525.5225.5224.7124.7124.7120
Feb 25, 202526.3426.4725.4925.4925.49100
Feb 24, 202525.0026.3725.0026.3726.37500
Feb 21, 202525.6325.6325.0425.0425.04-
Feb 20, 202524.5725.6824.5725.6825.6820
Feb 19, 202525.1125.1124.7924.7924.79-
Feb 18, 202525.4825.4825.1625.1625.16-
Feb 17, 202525.1925.5025.1925.4925.49332
Feb 14, 2025 0.219375 Dividend
Feb 14, 202525.8125.8125.4525.4525.45-
Feb 13, 202525.5725.9125.5725.9125.66-
Feb 12, 202526.7926.7925.9525.9525.70-
Feb 11, 202526.6026.9026.3526.3526.1063
Feb 10, 202526.0226.5226.0226.5226.26815
Feb 7, 202526.7926.7926.0026.0225.77-
Feb 6, 202530.1530.1530.1530.1529.86-
Feb 5, 202531.2631.7431.2631.7431.43-
Feb 4, 202529.8931.1829.8931.1830.88-
Feb 3, 202531.0431.0430.2930.2930.00-
Jan 31, 202530.6030.8230.6030.8230.52-
Jan 30, 202531.2231.2230.6931.1830.88-
Jan 29, 202531.3131.3431.3131.3431.04-
Jan 28, 202532.4732.4731.6131.6131.31-
Jan 27, 202533.0133.0132.3732.3732.06-
Jan 24, 202533.7233.7233.7233.7233.39-
Jan 23, 202534.0034.0133.7933.7933.46-
Jan 22, 202534.6234.6834.2034.2033.87-
Jan 21, 202534.9034.9034.7234.8034.46-
Jan 20, 202535.1135.1134.4934.9234.58-
Jan 17, 202535.6735.6735.5835.5835.24-
Jan 16, 202535.4335.7435.4335.7435.40-
Jan 15, 202534.3635.5934.3635.5935.25-
Jan 14, 202534.1434.2234.0234.1833.85-
Jan 13, 202533.7634.4133.7634.3834.05-
Jan 10, 202532.0333.4832.0333.4833.16-
Jan 9, 202531.6831.6831.6831.6831.37-
Jan 8, 202532.3232.3232.3232.3232.01-
Jan 7, 202531.6331.6331.6331.6331.32-
Jan 6, 202531.9031.9031.9031.9031.59-
Jan 3, 202532.1132.1132.0132.0131.70-
Jan 2, 202530.7532.1930.7532.1931.88-
Dec 30, 202429.4529.4729.4529.4729.19-
Dec 27, 202429.5429.7629.4129.4129.13-
Dec 23, 202429.1329.3928.9928.9928.71100
Dec 20, 202429.0329.4828.9329.1928.9160
Dec 19, 202429.3729.7829.3729.7829.49-
Dec 18, 202430.9431.0830.8830.8830.58-
Dec 17, 202431.3431.4031.0831.0830.784
Dec 16, 202431.7431.9731.1531.1530.8530
Dec 13, 202432.1632.1631.8831.9331.62-
Dec 12, 202432.6432.6931.8632.3532.04-
Dec 11, 202432.2833.0432.2632.9132.59-
Dec 10, 202432.0832.5532.0832.2331.9220
Dec 9, 202431.5032.4631.5032.3932.08-
Dec 6, 202432.6832.6831.3731.3731.07-
Dec 5, 202433.1233.3033.0333.0832.76-
Dec 4, 202433.3933.5433.2633.2632.94-
Dec 3, 202433.4933.6132.9233.5833.26-
Dec 2, 202433.1733.7032.9433.7033.37-
Nov 29, 202432.9132.9932.7032.9432.62-
Nov 28, 202432.8633.0732.8432.9232.60-
Nov 27, 202432.7633.0232.5532.9832.66-
Nov 26, 202433.4933.5932.7632.7632.44-
Nov 25, 202434.1434.2033.7133.7133.38-
Nov 22, 202432.7234.9332.7234.6034.27-
Nov 21, 202431.8733.3431.8733.0832.76-
Nov 20, 202431.4031.9331.4031.9331.62472
Nov 19, 202431.6132.0831.3931.6631.35-
Nov 18, 2024 0.219375 Dividend
Nov 18, 202431.7732.0331.6531.9431.63-
Nov 15, 202431.7633.0931.6732.0531.49-
Nov 14, 202433.4233.7031.9931.9931.43-
Nov 13, 202433.9334.4333.6534.2433.65-
Nov 12, 202434.3334.6234.0434.0433.45-
Nov 11, 202433.5334.8233.3334.5733.97-
Nov 8, 202433.3133.7933.2533.6933.10-
Nov 7, 202433.9933.9933.1733.7133.12-
Nov 6, 202431.8334.1931.8334.1933.60-
Nov 5, 202430.7831.8530.7831.8531.30-
Nov 4, 202430.5731.1530.5731.1530.61-
Nov 1, 202430.7530.9630.3730.3729.84-
Oct 31, 202431.0831.4430.9231.0830.54-
Oct 30, 202430.7431.2530.7431.2530.71-
Oct 29, 202430.8331.0629.5629.5629.05-
Oct 28, 202430.8431.1730.7131.1730.63-
Oct 25, 202431.2132.1131.1831.9431.39-
Oct 24, 202431.3031.5030.6331.1430.60-
Oct 23, 202431.8931.8931.1431.1430.60-
Oct 22, 202432.1132.7232.0032.0031.44-
Oct 21, 202431.9532.3731.8432.3731.81-
Oct 18, 202432.0932.0931.8532.0031.44-
Oct 17, 202431.8131.9431.4331.9431.39-
Oct 16, 202431.1132.0430.9331.9531.39100
Oct 15, 202431.5632.1831.5631.6831.13-
Oct 14, 202432.8932.9232.5332.9132.34-
Oct 11, 202431.8833.1431.7033.1432.56-
Oct 10, 202431.5432.5631.4932.2831.72-
Oct 9, 202431.3431.8631.0031.6931.14-
Oct 8, 202431.7231.7230.8931.4330.88-
Oct 7, 202431.0432.4131.0432.4131.85-
Oct 4, 202430.2231.4530.2231.2530.7160
Oct 3, 202429.1230.0729.0329.9729.45-
Oct 2, 202428.7729.1428.6028.6228.12-
Oct 1, 202427.1928.5026.9628.4627.97-
Sep 30, 202426.9727.2026.6327.2026.73-
Sep 27, 202426.5927.0926.4626.9126.44-
Sep 26, 202427.2527.5326.4426.4425.98-
Sep 25, 202429.1329.2327.9627.9627.47-
Sep 24, 202429.7429.9929.2829.2828.77-
Sep 23, 202429.2029.8129.2029.5629.05-
Sep 20, 202428.7129.2328.5129.2328.72-
Sep 19, 202428.3628.8628.3628.8028.30-
Sep 18, 202428.4428.4428.1728.2227.73-
Sep 17, 202427.6828.6627.5728.5628.06-
Sep 16, 202426.6827.7126.6427.7127.23-
Sep 13, 202427.5427.9026.8926.8926.42-
Sep 12, 202428.0728.2427.6227.6227.14-
Sep 11, 202427.4127.8827.1327.8827.40-
Sep 10, 202427.8527.8527.0127.3726.89-
Sep 9, 202427.3228.0527.3228.0527.56-
Sep 6, 202427.5028.0627.2927.2926.82-
Sep 5, 202427.9728.0427.3927.5227.04-
Sep 4, 202428.4928.9128.3628.3627.87-
Sep 3, 202429.5129.5228.4928.4928.00-
Sep 2, 202429.2629.4129.2629.3628.85-
Aug 30, 202429.8929.8929.3829.3828.87-
Aug 29, 202429.2129.9429.2129.9229.40-
Aug 28, 202429.7929.8929.0429.2928.7880
Aug 27, 202430.2230.2229.7529.7529.23-
Aug 26, 202429.9230.7229.9230.5129.98-
Aug 23, 202429.0230.1429.0230.1429.62-
Aug 22, 202429.2829.7429.2829.3928.88-
Aug 21, 202429.2929.5929.2029.4728.96-
Aug 20, 202430.7831.0429.9230.0329.51-
Aug 19, 202430.6030.6830.6030.6830.15-
Aug 16, 2024 0.36854997 Dividend
Aug 16, 202431.0131.1930.5231.0630.52-
Aug 15, 202430.8231.7730.8231.6430.68-
Aug 14, 202431.1331.2530.8331.2330.28-
Aug 13, 202431.8632.0131.3031.3030.35-
Aug 12, 202431.8131.9831.7331.9831.01-
Aug 9, 202431.6631.7731.6631.7730.80-
Aug 8, 202430.9031.6130.9031.6130.65-
Aug 7, 202431.0131.9431.0131.1630.21-
Aug 6, 202431.3331.3530.8931.1730.22-
Aug 5, 202432.7832.7832.3932.4031.41-
Aug 2, 202435.5235.5235.4835.4834.40-
Aug 1, 202437.2437.3635.5535.5534.47-
Jul 31, 202436.5637.4936.5637.4936.35-
Jul 30, 202435.9336.4835.2736.4835.37-
Jul 29, 202437.0237.0236.6736.8235.70-
Jul 26, 202437.7037.7037.6437.6436.50-
Jul 25, 202434.1834.8733.8734.8733.81-
Jul 24, 202434.6034.9034.5634.9033.84-
Jul 23, 202434.5234.8434.5234.7233.66-
Jul 22, 202435.0135.0134.3834.6933.63-
Jul 19, 202435.8536.0334.6834.7133.65-
Jul 18, 202437.6437.7236.9336.9435.82-
Jul 17, 202437.2638.2737.2637.6836.53-
Jul 16, 202436.1137.6835.6137.5736.43100
Jul 15, 202434.3836.5134.3836.5135.40-
Jul 12, 202434.0334.5434.0334.5433.49-
Jul 11, 202433.4534.1333.2834.1333.09-
Jul 10, 202432.6833.3732.6133.3732.35-
Jul 9, 202432.8032.8032.6732.7831.78-
Jul 8, 202432.4032.8432.2032.8431.84-
Jul 5, 202432.9132.9832.8832.8831.88-
Jul 4, 202433.0933.1533.0533.1532.14-
Jul 3, 202433.1233.5133.1233.5132.49-
Jul 2, 202433.1834.2533.1533.9332.90-
Jul 1, 202433.5733.7133.2233.2232.21-
Jun 28, 202433.2333.7333.2233.7332.70-
Jun 27, 202432.8233.0432.6032.8631.86-
Jun 26, 202432.7532.8432.3332.4231.43-
Jun 25, 202432.1932.3932.0932.2931.31-
Jun 24, 202431.6232.2231.6132.1731.19-
Jun 21, 202431.3931.6931.3631.6930.73-
Jun 20, 202430.8731.7330.8731.7330.76-
Jun 19, 202430.9330.9630.8830.8829.94-
Jun 18, 202430.5831.2530.5330.9229.98-
Jun 17, 202430.3730.8930.3730.8929.95-
Jun 14, 202431.6932.0631.0031.0030.06-
Jun 13, 202432.4232.4231.7231.8430.87-
Jun 12, 202433.1333.2132.6332.6331.64-
Jun 11, 202432.8033.0632.8033.0632.05-
Jun 10, 202432.2433.0632.2433.0632.05-
Jun 7, 202432.3032.4732.2132.4131.42-
Jun 6, 202432.3932.6532.0532.6531.66-
Jun 5, 202432.0232.2731.8132.2731.29-
Jun 4, 202432.7832.7832.5832.5831.59-
Jun 3, 202434.7634.7734.7634.7733.71-
May 31, 202433.9334.3633.8534.3633.31-
May 30, 202433.8834.2833.8634.2833.24-
May 29, 202434.5234.6133.9033.9032.87-
May 28, 202434.3234.6734.3234.4533.40-
May 27, 202434.1634.3634.1534.3033.26-
May 24, 202434.1734.3333.9634.2033.16-
May 23, 202434.3134.6834.3034.3033.26-
May 22, 202435.4535.4534.9535.0934.02-
May 21, 202435.4835.8035.4835.8034.71-
May 20, 202435.3135.9135.3135.9134.82-
May 17, 202435.0835.3835.0435.3834.30-
May 16, 2024 0.36854997 Dividend
May 16, 202434.8434.9234.7534.7533.69-
May 15, 202436.0636.0634.9935.1833.70-
May 14, 202435.7536.2135.6335.7934.29-
May 13, 202435.7435.9435.6535.6534.15-
May 10, 202436.5636.5636.4036.4434.91-
May 9, 202435.6736.0335.6736.0334.52-
May 8, 202435.5935.6235.3335.5934.10-
May 7, 202435.5735.5735.3135.3133.83-
May 6, 202435.7236.0935.7036.0934.57-
May 3, 202435.1435.5135.0735.4533.96-
May 2, 202435.4335.7235.2535.2933.81-
Apr 30, 202437.8837.8836.8136.9035.35-
Apr 29, 202437.3437.9837.3237.6636.08-
Apr 26, 202437.5938.2537.4437.8336.24-
Apr 25, 202439.1939.1937.1537.1535.59-
Apr 24, 202439.4139.5139.0439.4537.79-
Apr 23, 202438.5339.6138.1039.6137.95-
Apr 22, 202438.8739.0138.7238.7237.09-
Apr 19, 202439.0939.4538.3139.1037.46-
Apr 18, 202438.1039.1237.8938.7337.10-
Apr 17, 202438.5238.8938.3738.4936.87-