Australia markets closed

Helmerich & Payne Inc (HPC.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
35.23+0.51 (+1.47%)
At close: 07:31PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202435.0935.4335.0735.2335.23195
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
09 Feb 202435.1835.2835.1335.2834.44-
08 Feb 202435.8436.1735.4635.4634.62-
07 Feb 202435.5336.4535.5336.4535.59-
06 Feb 202434.4035.7034.4035.6234.78-
05 Feb 202435.0135.0134.1634.9234.09-
02 Feb 202436.0736.0735.2135.2134.38-
01 Feb 202437.1337.2836.6036.6035.73-
31 Jan 202437.2337.2736.5736.8535.98-
30 Jan 202434.8137.8834.2937.8836.98-
29 Jan 202433.0733.1133.0633.1132.33-
26 Jan 202432.6133.3532.4833.1432.35-
25 Jan 202432.1632.4032.1632.3031.53-
24 Jan 202431.2431.9931.0831.9931.23-
23 Jan 202430.9331.5630.8431.3130.57-
22 Jan 202430.1831.1430.1631.0530.31-
19 Jan 202430.2430.4730.2430.4729.75-
18 Jan 202429.9829.9829.9429.9429.23-
17 Jan 202430.2930.3230.0630.1429.43-
16 Jan 202430.8731.1230.7630.7630.03-
15 Jan 202430.7630.7630.6230.7129.98-
12 Jan 202430.6631.1330.5930.5929.86-
11 Jan 202430.6630.8630.5030.5029.78-
10 Jan 202430.4930.6530.4930.5129.79-
09 Jan 202430.9531.4230.4530.7029.97-
08 Jan 202431.7431.8230.4030.6729.94-
05 Jan 202432.1632.2232.1132.1131.35-
04 Jan 202433.3033.3032.4332.4331.66-
03 Jan 202433.0333.9632.8833.9633.15-
02 Jan 202432.7133.6032.6033.4532.66-
29 Dec 202332.7032.7632.6832.7631.98-
28 Dec 202333.1833.1832.7832.7832.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...