Italia markets closed

Helmerich & Payne, Inc. (HP)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
40,39-0,05 (-0,12%)
Alla chiusura: 04:00PM EDT
40,39 0,00 (0,00%)
Dopo ore: 05:59PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202440,4241,2040,0440,3940,391.246.500
25 apr 202439,9141,0039,0140,4440,442.511.000
24 apr 202441,8242,5841,4742,4342,431.888.700
23 apr 202441,0142,6840,6642,3242,321.333.300
22 apr 202441,6342,1640,9241,2341,231.772.400
19 apr 202441,0142,1840,9341,9641,96862.700
18 apr 202441,0641,7740,6641,1741,171.193.600
17 apr 202441,1141,7140,6640,8540,85857.800
16 apr 202441,3341,5040,5341,2041,20811.500
15 apr 202442,2342,4741,4141,6341,63858.500
12 apr 202442,8943,4141,3941,7941,791.012.600
11 apr 202443,0143,0141,7942,4242,42987.600
10 apr 202442,7543,3642,1943,0043,001.183.100
09 apr 202443,4443,6842,6143,0943,09863.200
08 apr 202444,0044,1143,1343,2643,261.274.800
05 apr 202443,0043,9542,6643,8943,89945.800
04 apr 202443,5143,5542,8443,0143,01807.500
03 apr 202442,8043,6142,7943,3743,37795.700
02 apr 202442,5442,7741,7642,6742,671.084.800
01 apr 202442,3242,3241,4442,2342,23817.600
28 mar 202442,4642,7541,9742,0642,06670.700
27 mar 202441,5242,3041,5242,2342,23812.600
26 mar 202442,2742,4741,1941,3541,35878.400
25 mar 202441,4042,5141,2142,1242,12769.500
22 mar 202441,6341,8841,2241,2841,28745.700
21 mar 202441,5541,9441,3541,5741,57946.000
20 mar 202440,9741,6240,4841,3541,351.373.000
19 mar 202440,2241,3940,1441,3641,361.061.000
18 mar 202440,2540,6139,9840,2040,201.104.400
15 mar 202439,9840,8439,9840,1340,133.822.200
14 mar 202440,4640,5139,7540,1140,111.172.600
13 mar 202439,5640,5339,5640,2740,271.457.100
12 mar 202439,6239,7839,0539,2439,24692.000
11 mar 202438,9540,0038,4839,7439,74981.300
08 mar 202439,8040,2439,0039,1839,18736.200
07 mar 202438,5239,8338,5239,6439,641.057.000
06 mar 202438,7939,4238,0938,5238,52906.900
05 mar 202438,2438,9437,9938,1338,131.209.200
04 mar 202438,9439,1238,3838,4638,46896.600
01 mar 202438,9839,4138,6538,9938,99937.300
29 feb 202439,2639,9738,1038,3938,391.765.500
28 feb 202438,4039,4438,1638,5038,50911.600
27 feb 202438,2838,9638,0538,5938,59946.300
26 feb 202437,5038,5437,3337,9937,991.093.400
23 feb 202437,8538,2337,2837,8137,81913.900
22 feb 202438,3639,4238,2838,7738,771.329.500
21 feb 202439,1339,4038,3338,8338,831.489.300
20 feb 202439,3439,6938,5738,8938,891.217.100
16 feb 202439,1240,3638,7239,6539,651.419.600
15 feb 202436,9839,2336,9838,9938,991.765.100
14 feb 202436,6137,2936,3236,9336,931.564.800
13 feb 202437,4837,5035,7036,4736,471.965.200
12 feb 202437,8038,2337,1137,6937,691.533.100
12 feb 20240.42 Dividendo
09 feb 202437,9738,3337,5738,0637,64949.400
08 feb 202438,7239,1238,1738,1837,761.209.200
07 feb 202438,8139,4038,6838,8438,411.559.800
06 feb 202437,5138,7337,4938,5238,091.257.900
05 feb 202437,7737,9136,4237,1336,721.591.600
02 feb 202439,2239,3537,7237,8337,411.454.200
01 feb 202440,7040,8739,0039,3038,872.249.900
31 gen 202440,8041,0338,5640,2639,823.718.800
30 gen 202438,6842,5338,3340,6240,176.797.300
29 gen 202435,8536,4435,4936,2635,862.074.900
26 gen 202435,6936,5335,6736,0235,621.333.700
25 gen 202435,6535,8434,7435,6435,251.137.200
24 gen 202434,5035,2434,2035,1934,801.196.400
23 gen 202433,8534,3733,7834,1433,761.061.200
22 gen 202433,3834,0633,1833,8633,491.212.400
19 gen 202433,1633,4032,7933,3833,011.179.300
18 gen 202432,7933,0932,4933,0232,66910.600
17 gen 202432,6733,2032,1732,7232,361.199.800
16 gen 202433,5833,7133,1133,1632,79863.700
12 gen 202434,1734,3033,4833,9333,561.050.800
11 gen 202433,8933,8933,2033,4133,041.024.300
10 gen 202433,3933,6833,2233,6433,271.464.200
09 gen 202434,0434,0433,1733,8533,481.202.500
08 gen 202434,2234,6932,8234,1533,771.588.600
05 gen 202435,4335,7435,0235,2834,891.029.700
04 gen 202436,8637,0735,1035,2234,831.135.900
03 gen 202436,3337,2536,0236,4736,071.214.900
02 gen 202436,2837,0336,1636,4036,00801.800
29 dic 202336,3636,3935,8036,2235,821.276.700
28 dic 202336,6837,0536,1636,3635,961.132.500
27 dic 202337,3237,5036,8936,9436,53786.300
26 dic 202337,2937,6836,8037,4437,03766.100
22 dic 202337,2737,7736,4536,6136,21942.700
21 dic 202336,9237,3336,6336,9936,581.715.800
20 dic 202337,9138,1736,8936,9236,511.195.600
19 dic 202337,5237,9337,2037,7937,371.240.500
18 dic 202337,9638,3337,1337,1836,771.149.900
15 dic 202337,6537,9936,7237,1936,784.130.800
14 dic 202337,0937,8336,7737,5837,171.765.800
13 dic 202335,3836,2434,7236,1635,761.639.900
12 dic 202335,3235,6134,8035,2834,891.273.700
11 dic 202335,8636,5635,7735,9935,591.383.700
08 dic 202336,0937,0235,8035,9435,541.316.500
07 dic 202335,5935,9235,4535,6335,241.688.400
06 dic 202335,4536,3134,9635,2434,851.632.400
05 dic 202336,8336,9935,6535,6835,291.043.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...