Helmerich Payne

HP
🏛️ germany →
19.37
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 29.17 29.31 29.10 29.31 0.0M
2024-12-27 29.24 29.51 29.23 29.51 0.0M
2024-12-23 28.85 28.90 28.85 28.90 0.0M
2024-12-20 28.70 28.82 28.65 28.82 0.0M
2024-12-19 29.03 29.54 28.95 29.54 0.0M
2024-12-18 30.69 30.92 30.69 30.92 0.0M
2024-12-17 30.97 30.97 30.80 30.89 0.0M
2024-12-16 31.43 31.66 31.31 31.66 0.0M
2024-12-13 31.92 32.03 31.82 32.03 0.0M
2024-12-12 32.31 32.41 32.31 32.40 0.0M
2024-12-11 31.94 32.30 31.94 32.30 0.0M
2024-12-10 31.78 32.12 31.78 32.12 0.0M
2024-12-09 31.25 31.51 31.25 31.45 0.0M
2024-12-06 32.26 32.43 32.26 32.43 0.0M
2024-12-05 32.74 32.88 32.72 32.88 0.0M
2024-12-04 33.08 33.34 33.06 33.34 0.0M
2024-12-03 33.11 33.49 33.11 33.49 0.0M
2024-12-02 32.85 33.73 32.85 32.88 0.0M
2024-11-29 32.37 32.90 32.37 32.90 0.0M
2024-11-28 32.48 32.64 32.43 32.64 0.0M
2024-11-27 32.41 32.43 32.38 32.43 0.0M
2024-11-26 33.15 33.44 33.15 33.44 0.0M
2024-11-25 33.79 33.93 33.76 33.93 0.0M
2024-11-22 32.46 32.70 32.46 32.70 0.0M
2024-11-21 31.65 32.11 31.65 32.11 0.0M
2024-11-20 31.15 31.55 31.15 31.55 0.0M
2024-11-19 31.26 31.38 31.19 31.38 0.0M
2024-11-18 31.44 31.84 31.36 31.84 0.0M
2024-11-15 31.33 31.74 31.33 31.74 0.0M
2024-11-14 33.39 33.39 32.44 32.44 0.0M
2024-11-13 33.62 33.62 33.55 33.55 0.0M
2024-11-12 34.08 34.61 34.08 34.61 0.0M
2024-11-11 33.25 33.30 33.25 33.30 0.0M
2024-11-08 32.93 33.15 32.76 33.15 0.0M
2024-11-07 33.57 33.57 33.46 33.56 0.0M
2024-11-06 31.87 33.19 31.87 33.19 0.0M
2024-11-05 30.51 30.51 30.48 30.51 0.0M
2024-11-04 30.20 30.37 30.18 30.18 0.0M
2024-11-01 30.53 31.00 30.50 31.00 0.0M
2024-10-31 30.67 30.95 30.52 30.95 0.0M
2024-10-30 30.44 31.26 30.26 31.26 0.0M
2024-10-29 30.64 30.93 30.45 30.93 0.0M
2024-10-28 30.50 30.50 30.30 30.41 0.0M
2024-10-25 30.82 31.01 30.82 31.01 0.0M
2024-10-24 30.99 31.09 30.68 30.68 0.0M
2024-10-23 31.48 31.51 31.31 31.31 0.0M
2024-10-22 31.75 31.87 31.64 31.87 0.0M
2024-10-21 31.66 31.78 31.66 31.78 0.0M
2024-10-18 31.77 31.77 31.16 31.16 0.0M
2024-10-17 31.33 31.39 31.33 31.36 0.0M
2024-10-16 30.81 30.89 30.59 30.59 0.0M
2024-10-15 31.27 31.27 31.16 31.25 0.0M
2024-10-14 32.51 32.51 32.33 32.33 0.0M
2024-10-11 31.35 32.93 31.32 32.93 0.0M
2024-10-10 31.17 31.22 31.12 31.12 0.0M
2024-10-09 30.94 31.03 30.53 30.53 0.0M
2024-10-08 31.38 31.38 31.10 31.10 0.0M
2024-10-07 30.74 30.99 30.74 30.96 0.0M
2024-10-04 29.93 30.18 29.93 30.18 0.0M
2024-10-03 28.84 28.94 28.78 28.94 0.0M
2024-10-02 28.41 28.58 28.41 28.58 0.0M
2024-10-01 26.85 26.85 26.76 26.78 0.0M
2024-09-30 26.71 26.71 26.31 26.31 0.0M
2024-09-27 26.43 26.49 26.21 26.21 0.0M
2024-09-26 27.05 27.13 26.66 26.66 0.0M
2024-09-25 28.86 28.86 28.67 28.67 0.0M
2024-09-24 29.48 29.50 29.44 29.50 0.0M
2024-09-23 28.81 28.90 28.74 28.74 0.0M
2024-09-20 28.41 28.42 28.21 28.21 0.0M
2024-09-19 28.12 28.18 28.03 28.03 0.0M
2024-09-18 28.12 28.16 28.02 28.02 0.0M
2024-09-17 27.41 27.41 27.20 27.20 0.0M
2024-09-16 26.44 26.51 26.44 26.51 0.0M
2024-09-13 27.26 27.26 27.15 27.15 0.0M
2024-09-12 27.85 27.87 27.71 27.71 0.0M
2024-09-11 27.24 27.27 27.13 27.13 0.0M
2024-09-10 27.49 27.52 27.47 27.52 0.0M
2024-09-09 27.10 27.17 26.86 26.86 0.0M
2024-09-06 27.29 27.29 27.23 27.26 0.0M
2024-09-05 27.69 27.72 27.68 27.68 0.0M
2024-09-04 28.12 28.20 27.98 28.20 0.0M
2024-09-03 29.23 29.23 28.39 28.39 0.0M
2024-09-02 28.93 29.07 28.93 29.07 0.0M
2024-08-30 29.56 29.59 28.99 28.99 0.0M
2024-08-29 28.88 29.22 28.88 29.22 0.0M
2024-08-28 29.51 29.51 29.22 29.22 0.0M
2024-08-27 29.92 29.92 29.67 29.67 0.0M
2024-08-26 29.67 29.98 29.63 29.98 0.0M
2024-08-23 28.74 29.87 28.74 29.87 0.0M
2024-08-22 28.96 28.98 28.96 28.97 0.0M
2024-08-21 29.09 29.16 28.99 29.16 0.0M
2024-08-20 30.55 30.60 30.43 30.60 0.0M
2024-08-19 30.28 30.32 30.20 30.29 0.0M
2024-08-16 30.69 30.73 30.22 30.22 0.0M
2024-08-15 30.35 30.55 30.35 30.55 0.0M
2024-08-14 30.59 31.55 30.30 30.30 0.0M
2024-08-13 31.42 31.43 31.17 31.17 0.0M
2024-08-12 31.33 31.42 31.33 31.39 0.0M
2024-08-09 31.22 31.22 31.14 31.14 0.0M
2024-08-08 30.39 30.44 30.36 30.44 0.0M
2024-08-07 30.49 30.67 30.44 30.67 0.0M
2024-08-06 30.82 31.77 30.67 30.71 0.0M
2024-08-05 32.34 32.34 30.85 30.85 0.0M
2024-08-02 34.97 35.06 33.80 33.80 0.0M
2024-08-01 36.69 36.74 36.57 36.57 0.0M
2024-07-31 36.09 36.09 35.87 35.87 0.0M
2024-07-30 35.38 35.49 35.38 35.39 0.0M
2024-07-29 36.37 36.43 36.37 36.43 0.0M
2024-07-25 33.69 33.69 33.46 33.46 0.0M
2024-07-24 34.11 34.18 34.01 34.01 0.0M
2024-07-23 33.73 33.79 33.71 33.79 0.0M
2024-07-22 34.13 34.17 34.02 34.02 0.0M
2024-07-19 34.98 34.99 34.88 34.88 0.0M
2024-07-18 36.82 36.82 36.78 36.80 0.0M
2024-07-17 36.36 36.43 36.28 36.43 0.0M
2024-07-16 35.18 35.18 34.98 35.18 0.0M
2024-07-15 33.49 33.79 33.45 33.79 0.0M
2024-07-12 33.27 33.50 33.27 33.50 0.0M
2024-07-11 32.62 32.62 32.45 32.45 0.0M
2024-07-10 31.83 32.09 31.83 32.09 0.0M
2024-07-09 31.97 31.97 31.89 31.94 0.0M
2024-07-08 31.59 31.64 31.56 31.64 0.0M
2024-07-05 32.09 32.31 32.09 32.31 0.0M
2024-07-04 32.26 32.50 32.19 32.50 0.0M
2024-07-03 32.34 32.34 32.22 32.26 0.0M
2024-07-02 32.36 32.64 32.34 32.64 0.0M
2024-07-01 32.79 33.02 32.79 33.02 0.0M
2024-06-28 32.42 32.69 32.42 32.69 0.0M
2024-06-27 31.96 32.24 31.96 32.24 0.0M
2024-06-26 32.00 32.08 31.94 32.08 0.0M
2024-06-25 31.40 31.61 31.40 31.61 0.0M
2024-06-24 30.82 30.86 30.82 30.86 0.0M
2024-06-21 30.59 31.02 30.59 31.02 0.0M
2024-06-20 30.15 30.50 30.14 30.50 0.0M
2024-06-19 30.11 30.31 30.10 30.31 0.0M
2024-06-18 29.78 30.07 29.78 30.07 0.0M
2024-06-17 29.58 29.88 29.58 29.88 0.0M
2024-06-14 30.96 31.30 30.96 31.30 0.0M
2024-06-13 31.60 31.93 31.60 31.93 0.0M
2024-06-12 32.32 32.43 32.31 32.43 0.0M
2024-06-11 32.04 32.33 32.00 32.33 0.0M
2024-06-10 31.41 31.71 31.41 31.71 0.0M
2024-06-07 31.51 31.90 31.49 31.90 0.0M
2024-06-06 31.60 31.76 31.60 31.76 0.0M
2024-06-05 31.17 31.42 31.16 31.42 0.0M
2024-06-04 31.96 33.35 31.86 32.10 0.0M
2024-06-03 33.95 34.10 33.95 34.04 0.0M
2024-05-31 33.10 33.32 33.07 33.32 0.0M
2024-05-30 33.03 33.03 32.94 32.95 0.0M
2024-05-29 33.68 33.89 33.68 33.89 0.0M
2024-05-28 33.45 33.75 33.44 33.75 0.0M
2024-05-27 33.34 33.63 33.29 33.63 0.0M
2024-05-24 33.29 33.50 33.23 33.50 0.0M
2024-05-23 33.59 35.29 33.58 33.95 0.0M
2024-05-22 34.50 34.80 34.42 34.80 0.0M
2024-05-21 34.57 34.79 34.56 34.79 0.0M
2024-05-20 34.41 34.54 34.41 34.54 0.0M
2024-05-17 34.25 34.38 34.19 34.38 0.0M
2024-05-16 34.04 34.42 34.00 34.42 0.0M
2024-05-15 34.97 34.98 34.84 34.84 0.0M
2024-05-14 34.70 34.70 34.55 34.55 0.0M
2024-05-13 34.76 34.95 34.76 34.95 0.0M
2024-05-10 35.52 35.52 35.47 35.49 0.0M
2024-05-09 34.66 34.73 34.66 34.70 0.0M
2024-05-08 34.47 34.82 34.38 34.82 0.0M
2024-05-07 34.53 34.64 34.46 34.64 0.0M
2024-05-06 34.74 34.81 34.72 34.81 0.0M
2024-05-03 34.15 34.27 34.14 34.27 0.0M
2024-05-02 34.48 36.06 34.48 34.68 0.0M
2024-04-30 36.79 36.90 36.79 36.89 0.0M
2024-04-29 36.24 36.60 36.24 36.60 0.0M
2024-04-26 36.47 36.85 36.47 36.85 0.0M
2024-04-25 38.29 38.30 37.65 37.65 0.0M
2024-04-24 38.33 38.33 38.22 38.22 0.0M
2024-04-23 37.41 37.48 37.39 37.39 0.0M
2024-04-22 37.67 38.04 37.61 38.04 0.0M
2024-04-19 37.78 37.78 37.47 37.47 0.0M
2024-04-18 36.95 37.32 36.80 37.32 0.0M
2024-04-17 37.38 37.41 37.32 37.32 0.0M
2024-04-16 37.92 37.97 37.87 37.93 0.0M
2024-04-15 37.77 38.19 37.53 38.19 0.0M
2024-04-12 38.45 39.26 38.45 39.26 0.0M
2024-04-11 38.67 38.73 38.64 38.73 0.0M
2024-04-10 38.43 38.92 38.43 38.92 0.0M
2024-04-09 38.53 38.61 38.53 38.61 0.0M
2024-04-08 38.77 39.34 38.77 39.34 0.0M
2024-04-05 38.51 38.73 38.35 38.73 0.0M
2024-04-04 38.64 38.82 38.57 38.82 0.0M
2024-04-03 38.33 38.63 38.31 38.63 0.0M
2024-04-02 38.12 38.45 38.12 38.45 0.0M
2024-03-28 37.81 38.62 37.81 38.62 0.0M
2024-03-27 36.79 38.39 36.79 38.29 0.0M
2024-03-26 37.45 38.07 37.45 38.07 0.0M
2024-03-25 36.94 37.88 36.94 37.88 0.0M
2024-03-22 37.09 37.50 37.09 37.50 0.0M
2024-03-21 36.67 37.39 36.67 37.39 0.0M
2024-03-20 36.74 36.84 36.70 36.84 0.0M
2024-03-19 35.71 36.82 35.71 36.82 0.0M
2024-03-18 35.91 36.45 35.88 36.45 0.0M
2024-03-15 35.56 36.69 35.48 36.69 0.0M
2024-03-14 35.74 36.09 35.74 36.09 0.0M
2024-03-13 34.66 35.98 34.65 35.98 0.0M
2024-03-12 35.18 35.40 35.18 35.40 0.0M
2024-03-11 34.64 34.69 34.59 34.69 0.0M
2024-03-08 35.19 35.35 35.13 35.13 0.0M
2024-03-07 34.15 34.15 34.04 34.11 0.0M
2024-03-06 34.03 34.46 34.03 34.46 0.0M
2024-03-05 34.16 34.38 34.12 34.38 0.0M
2024-03-04 34.82 35.01 34.82 35.01 0.0M
2024-03-01 34.43 34.94 34.38 34.94 0.0M
2024-02-29 34.29 34.62 34.25 34.62 0.0M
2024-02-28 34.41 34.67 34.29 34.67 0.0M
2024-02-27 33.89 34.19 33.81 34.19 0.0M
2024-02-26 33.59 33.73 33.56 33.73 0.0M
2024-02-23 34.55 34.55 34.32 34.32 0.0M
2024-02-22 34.65 34.83 34.59 34.83 0.0M
2024-02-21 34.75 34.92 34.57 34.92 0.0M
2024-02-20 35.66 35.66 35.52 35.62 0.0M
2024-02-19 35.46 35.82 35.38 35.82 0.0M
2024-02-16 35.01 35.32 34.86 35.32 0.0M
2024-02-15 33.14 33.45 33.12 33.45 0.0M
2024-02-14 32.97 33.22 32.95 33.22 0.0M
2024-02-13 33.85 34.10 33.80 34.10 0.0M
2024-02-12 33.67 33.96 33.59 33.96 0.0M
2024-02-09 34.03 34.41 34.03 34.41 0.0M
2024-02-08 34.64 35.01 34.60 35.01 0.0M
2024-02-07 34.39 34.84 34.39 34.84 0.0M
2024-02-06 33.29 33.68 33.23 33.68 0.0M
2024-02-05 33.82 34.07 33.82 34.07 0.0M
2024-02-02 34.86 34.96 34.76 34.96 0.0M
2024-02-01 36.00 36.31 35.85 36.31 0.0M
2024-01-31 36.06 36.25 36.06 36.25 0.0M
2024-01-30 33.69 37.38 33.69 37.38 0.0M
2024-01-29 32.07 33.41 32.07 33.41 0.0M
2024-01-26 31.57 31.57 31.57 31.57 0.0M
2024-01-25 31.16 31.16 31.16 31.16 0.0M
2024-01-24 30.26 30.26 30.26 30.26 0.0M
2024-01-23 29.96 29.96 29.96 29.96 0.0M
2024-01-22 29.17 29.17 29.17 29.17 0.0M
2024-01-19 29.25 29.25 29.25 29.25 0.0M
2024-01-18 28.99 28.99 28.99 28.99 0.0M
2024-01-17 29.20 29.20 29.20 29.20 0.0M
2024-01-16 29.82 29.82 29.82 29.82 0.0M
2024-01-15 29.80 29.80 29.80 29.80 0.0M
2024-01-12 29.72 29.72 29.72 29.72 0.0M
2024-01-11 29.63 29.63 29.63 29.63 0.0M
2024-01-10 29.60 29.60 29.60 29.60 0.0M
2024-01-09 30.10 30.10 30.10 30.10 0.0M
2024-01-08 30.79 30.79 30.79 30.79 0.0M
2024-01-05 31.14 31.14 31.14 31.14 0.0M
2024-01-04 32.25 32.25 32.25 32.25 0.0M
2024-01-03 31.81 31.81 31.81 31.81 0.0M
2024-01-02 31.54 31.54 31.54 31.54 0.0M