TipRanks
Go Ultimate55% OFF

Helmerich & Payne (0J4G) Historical Prices

GB:0J4G historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202641.6342.0041.0142.0042.00+0.56%620.08
Oct 29, 202641.8142.0040.7741.7641.76-0.02%510.07
Oct 28, 202639.4741.9039.4741.7741.77+5.28%5,0657.56
Oct 27, 202639.8040.0839.4739.6839.68-0.59%4440.67
Oct 26, 202638.8739.9138.0339.9139.91+1.81%1,2992.01
Oct 23, 202637.4239.6337.4239.2039.20+5.52%2,7204.39
Oct 22, 202638.9038.9035.9637.1537.15-3.31%1700.27
Oct 21, 202638.6438.6438.2138.4238.42+0.52%30.00
Oct 20, 202638.4339.1137.3638.2238.22+0.87%1,2281.94
Oct 19, 202636.8738.2336.8737.8937.89+2.07%570.09
Oct 16, 202637.5437.5437.1237.1237.12-0.96%8121.31
Oct 15, 202639.0339.0337.1137.4837.48-4.09%1900.31
Oct 14, 202638.8539.5738.8539.0839.08+0.49%410.07
Oct 13, 202639.0539.7538.3338.8938.89-0.64%1,0731.79
Oct 12, 202640.2341.0039.0339.1439.14-3.55%2550.42
Oct 09, 202640.2340.8240.1540.5840.58+0.64%1,8103.09
Oct 08, 202640.5540.5540.3240.3240.32+0.45%500.08
Oct 07, 202639.8140.3139.8140.1440.14+1.52%1070.17
Oct 06, 202640.5040.6739.2539.5439.54-2.68%7511.25
Oct 05, 202639.1740.6338.2840.6340.63+4.42%1,0531.78
Oct 02, 202638.0238.9137.9838.9138.91+2.31%3670.62
Oct 01, 202636.5938.3236.5938.0338.03+2.27%1,1822.03
Sep 30, 202637.3437.4436.0837.1937.19+0.35%3500.61
Sep 29, 202636.5737.0636.5737.0637.06-1.90%2,1663.89
Sep 28, 202638.6039.0037.7437.7837.78-2.97%9681.78
Sep 25, 202638.0039.6938.0038.9338.93-1.27%1470.27
Sep 24, 202639.6039.7639.4339.4339.43+0.33%2,7035.29
Sep 23, 202639.8339.8339.2039.3039.30-2.04%350.07
Sep 22, 202639.3040.5539.0840.1240.12+0.22%3700.71
Sep 21, 202640.7541.1839.6940.0340.03-2.96%9021.74
Sep 18, 202641.1342.0340.7141.2541.25-0.91%210.04
Sep 17, 202641.0042.5741.0041.6341.63-1.98%950.18
Sep 16, 202643.4544.2242.3942.4742.47-2.32%910.18
Sep 15, 202642.8243.7742.8243.4843.48+1.95%160.03
Sep 14, 202645.0045.0042.3842.6542.65-3.86%1,0462.01
Sep 11, 202643.4645.1043.4644.3644.36-0.18%430.08
Sep 10, 202645.8345.9543.7844.4444.44+0.81%570.11
Sep 09, 202643.5044.8843.5044.0844.08-1.76%2930.56
Sep 08, 202645.0445.5144.6044.8744.87+1.42%130.02
Sep 07, 202644.2445.0544.0644.2444.24+0.00%00.00
Sep 04, 202645.0545.0544.0644.2444.24-2.56%1530.20
Sep 03, 202648.5048.5045.4045.4045.40-3.90%2,9574.15
Sep 02, 202646.2147.5245.8047.2447.24+3.23%1,4392.09
Sep 01, 202644.4445.9544.2545.7645.76+5.63%1,9672.98
Aug 31, 202644.3344.8942.9243.3243.32+1.33%2210.34
Aug 28, 202642.8542.8542.3042.7542.75-0.47%880.13
Aug 27, 202641.8943.0041.8942.9542.95+4.76%2710.40
Aug 26, 202641.1542.1041.0041.0041.00-2.50%870.13
Aug 25, 202641.0142.4741.0042.0542.05-0.38%5280.77
Aug 24, 202643.8143.8142.2142.2142.21-3.18%300.04