Helmerich & Payne (NY: HP )

42.06 -0.17 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 21.75 22.19 21.56 21.68 981,093 -0.30(-1.37%)
Dec 30, 2021 22.18 22.51 21.92 21.98 1,177,864 -0.14(-0.62%)
Dec 29, 2021 22.68 22.78 22.01 22.12 850,553 -0.48(-2.14%)
Dec 28, 2021 23.16 23.33 22.55 22.61 650,692 -0.39(-1.71%)
Dec 27, 2021 22.64 23.30 22.30 23.00 916,814 +0.36(+1.58%)
Dec 23, 2021 22.78 23.11 22.55 22.64 924,934 -0.11(-0.48%)
Dec 22, 2021 22.62 23.26 22.62 22.75 1,440,188 -0.13(-0.56%)
Dec 21, 2021 21.38 22.91 21.32 22.88 2,003,603 +2.05(+9.84%)
Dec 20, 2021 20.75 21.23 20.26 20.83 1,435,299 -0.59(-2.78%)
Dec 17, 2021 21.58 21.86 20.95 21.43 3,661,173 -0.27(-1.26%)
Dec 16, 2021 21.84 22.40 21.51 21.70 1,435,298 +0.09(+0.42%)
Dec 15, 2021 21.30 21.85 20.59 21.61 1,655,844 +0.27(+1.29%)
Dec 14, 2021 21.41 22.08 21.17 21.33 1,235,192 -0.29(-1.35%)
Dec 13, 2021 22.40 22.77 21.43 21.63 1,486,321 -1.13(-4.95%)
Dec 10, 2021 22.72 22.91 21.96 22.75 2,084,696 +0.46(+2.05%)
Dec 09, 2021 22.02 22.61 21.75 22.29 1,089,157 -0.13(-0.57%)
Dec 08, 2021 21.53 22.72 21.37 22.42 1,569,105 +1.24(+5.83%)
Dec 07, 2021 20.05 21.33 20.02 21.19 2,882,257 +0.78(+3.81%)
Dec 06, 2021 20.16 20.64 19.63 20.41 1,487,441 +0.71(+3.62%)
Dec 03, 2021 20.19 20.40 19.32 19.70 1,729,501 -0.16(-0.78%)
Dec 02, 2021 19.44 20.07 19.15 19.85 3,079,072 +0.38(+1.97%)
Dec 01, 2021 21.32 21.32 19.28 19.47 2,207,208 -1.07(-5.21%)
Nov 30, 2021 20.61 21.04 19.96 20.54 2,330,382 -0.74(-3.48%)
Nov 29, 2021 22.18 22.23 21.13 21.28 1,710,858 -0.13(-0.60%)
Nov 26, 2021 21.67 21.67 20.73 21.41 1,361,412 -1.73(-7.47%)
Nov 24, 2021 23.26 23.78 22.92 23.14 1,076,171 -0.27(-1.17%)
Nov 23, 2021 23.27 23.68 22.87 23.41 1,507,882 +0.70(+3.10%)
Nov 22, 2021 22.35 23.49 22.15 22.71 1,902,006 +0.36(+1.60%)
Nov 19, 2021 22.75 23.38 22.12 22.35 3,392,966 -1.34(-5.66%)
Nov 18, 2021 26.20 24.00 22.92 23.69 5,706,332 -4.67(-16.48%)
Nov 17, 2021 28.87 29.43 28.25 28.36 1,336,130 -1.14(-3.87%)
Nov 16, 2021 29.59 30.18 29.04 29.50 1,080,995 -0.05(-0.18%)
Nov 15, 2021 29.86 30.00 29.17 29.56 746,956 -0.52(-1.72%)
Nov 12, 2021 30.35 30.95 29.79 30.07 561,905 -0.63(-2.06%)
Nov 11, 2021 30.00 30.93 30.00 30.71 533,293 +0.51(+1.68%)
Nov 10, 2021 31.29 30.20 666,848 -1.33(-4.22%)
Nov 09, 2021 31.24 31.55 30.57 31.53 598,539 +0.29(+0.93%)
Nov 08, 2021 31.37 32.09 31.02 31.24 570,125 +0.16(+0.52%)
Nov 05, 2021 31.10 31.51 30.92 31.08 845,487 +0.67(+2.20%)
Nov 04, 2021 30.91 31.36 30.08 30.41 1,049,276 +0.22(+0.72%)
Nov 03, 2021 29.03 30.51 28.92 30.19 714,207 +0.68(+2.30%)
Nov 02, 2021 29.17 29.51 28.92 29.51 785,766 +0.22(+0.74%)
Nov 01, 2021 28.45 29.31 28.93 29.30 812,926 +1.19(+4.22%)
Oct 29, 2021 29.08 29.17 27.73 28.11 1,509,224 -0.99(-3.39%)
Oct 28, 2021 28.80 29.72 28.78 29.10 1,264,097 +0.33(+1.13%)
Oct 27, 2021 30.19 30.34 28.53 28.77 1,230,899 -1.72(-5.64%)
Oct 26, 2021 30.68 30.49 1,042,076 -0.20(-0.65%)
Oct 25, 2021 31.41 31.57 30.56 30.69 843,823 -0.19(-0.62%)
Oct 22, 2021 31.03 31.24 30.64 30.88 584,800 -0.13(-0.41%)
Oct 21, 2021 31.41 31.72 30.65 31.01 1,032,625 -0.58(-1.83%)
Oct 20, 2021 31.12 31.64 30.74 31.59 1,332,880 +0.17(+0.55%)
Oct 19, 2021 31.04 31.72 30.60 31.41 1,333,236 +0.36(+1.17%)
Oct 18, 2021 30.06 31.12 30.06 31.05 1,559,576 +1.39(+4.67%)
Oct 15, 2021 29.76 30.35 29.31 29.67 1,540,915 +0.60(+2.06%)
Oct 14, 2021 28.94 29.29 28.49 29.07 1,506,545 +0.59(+2.07%)
Oct 13, 2021 27.57 28.74 27.24 28.48 1,886,868 +0.41(+1.45%)
Oct 12, 2021 27.83 28.38 27.44 28.07 1,213,708 +0.16(+0.58%)
Oct 11, 2021 28.74 28.84 27.67 27.91 1,296,215 +0.03(+0.10%)
Oct 08, 2021 28.09 28.55 27.80 27.88 1,201,302 +0.24(+0.88%)
Oct 07, 2021 27.42 27.96 27.24 27.64 1,455,148 +0.09(+0.33%)
Oct 06, 2021 27.89 28.39 27.14 27.55 2,116,606 -0.78(-2.75%)
Oct 05, 2021 27.69 28.50 27.04 28.33 2,707,101 +1.01(+3.68%)
Oct 04, 2021 26.27 27.48 26.11 27.32 2,664,878 +1.47(+5.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.