Helmerich & Payne (NY: HP )

38.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 41.61 42.20 42.20 42.20 2,839,269 +0.29(+0.69%)
Dec 30, 2014 42.48 42.57 41.66 41.91 1,862,298 -0.80(-1.88%)
Dec 29, 2014 42.43 43.39 42.13 42.72 2,147,393 +0.66(+1.56%)
Dec 26, 2014 42.23 43.06 41.63 42.06 1,920,169 -0.04(-0.09%)
Dec 24, 2014 42.37 42.10 42.10 42.10 1,294,788 -0.41(-0.97%)
Dec 23, 2014 43.66 44.07 41.85 42.51 3,262,570 -1.26(-2.89%)
Dec 22, 2014 44.98 44.48 42.52 43.77 4,408,490 -1.20(-2.67%)
Dec 19, 2014 42.37 45.01 41.95 44.98 5,445,760 +3.39(+8.16%)
Dec 18, 2014 42.25 42.59 40.53 41.58 3,505,536 +0.88(+2.17%)
Dec 17, 2014 38.50 41.43 38.29 40.70 4,146,641 +2.84(+7.49%)
Dec 16, 2014 37.56 39.77 37.08 37.87 4,251,699 +0.05(+0.13%)
Dec 15, 2014 37.99 38.81 37.61 37.81 2,918,464 +0.04(+0.12%)
Dec 12, 2014 38.02 39.05 37.77 37.77 3,219,256 -0.83(-2.16%)
Dec 11, 2014 40.02 40.18 38.40 38.60 4,028,191 -0.19(-0.50%)
Dec 10, 2014 39.55 39.55 38.33 38.80 6,289,950 -1.60(-3.95%)
Dec 09, 2014 39.04 40.57 38.46 40.39 5,491,290 +1.32(+3.38%)
Dec 08, 2014 41.48 41.48 38.90 39.07 4,183,326 -3.14(-7.44%)
Dec 05, 2014 42.86 43.19 41.45 42.22 3,301,677 -0.92(-2.13%)
Dec 04, 2014 43.19 43.89 42.75 43.14 2,727,351 -0.68(-1.54%)
Dec 03, 2014 43.33 44.25 43.09 43.81 2,947,533 +0.73(+1.69%)
Dec 02, 2014 42.58 44.72 42.58 43.09 4,108,006 -0.15(-0.35%)
Dec 01, 2014 43.12 43.67 41.93 43.24 4,851,308 -0.30(-0.69%)
Nov 28, 2014 46.22 46.32 43.06 43.54 4,548,840 -5.12(-10.52%)
Nov 26, 2014 49.86 48.66 48.66 48.66 3,208,615 -1.10(-2.21%)
Nov 25, 2014 50.60 50.96 49.46 49.76 2,598,093 -0.66(-1.32%)
Nov 24, 2014 50.92 51.54 50.10 50.42 3,027,330 -0.79(-1.54%)
Nov 21, 2014 51.30 52.66 50.58 51.21 3,065,064 +0.91(+1.80%)
Nov 20, 2014 48.81 50.45 48.71 50.30 2,460,497 +1.50(+3.07%)
Nov 19, 2014 48.98 49.14 48.22 48.81 2,349,711 +0.04(+0.09%)
Nov 18, 2014 47.74 49.45 47.74 48.76 3,716,931 -0.22(-0.45%)
Nov 17, 2014 49.27 49.55 47.99 48.98 5,484,430 -0.48(-0.96%)
Nov 14, 2014 49.95 50.77 48.68 49.46 4,453,470 -0.49(-0.98%)
Nov 13, 2014 51.38 52.88 48.41 49.95 7,045,550 -3.61(-6.74%)
Nov 12, 2014 52.83 54.72 52.71 53.56 3,015,940 +0.15(+0.28%)
Nov 11, 2014 53.59 53.94 52.55 53.41 2,466,037 -0.24(-0.45%)
Nov 10, 2014 54.56 55.48 53.24 53.65 2,513,350 -0.19(-0.35%)
Nov 07, 2014 53.06 54.55 53.06 53.84 2,217,657 +0.61(+1.14%)
Nov 06, 2014 51.74 53.25 51.22 53.23 2,208,431 +0.91(+1.73%)
Nov 05, 2014 51.07 53.22 50.30 52.32 2,729,969 +2.22(+4.42%)
Nov 04, 2014 51.19 51.30 50.00 50.11 2,859,889 -2.24(-4.27%)
Nov 03, 2014 54.20 54.49 52.11 52.34 3,325,180 -1.57(-2.91%)
Oct 31, 2014 52.89 54.01 51.87 53.91 2,161,369 +1.25(+2.37%)
Oct 30, 2014 52.70 53.60 51.81 52.66 1,698,093 -0.55(-1.03%)
Oct 29, 2014 53.69 54.87 52.39 53.21 2,934,041 -0.05(-0.09%)
Oct 28, 2014 50.68 53.31 50.46 53.26 3,473,829 +2.17(+4.24%)
Oct 27, 2014 52.89 52.89 50.67 51.09 2,738,906 -2.92(-5.40%)
Oct 24, 2014 54.74 54.83 52.89 54.01 2,084,162 -1.01(-1.84%)
Oct 23, 2014 54.37 55.45 53.62 55.02 2,224,221 +1.65(+3.09%)
Oct 22, 2014 57.25 57.25 53.32 53.37 3,300,918 -2.78(-4.94%)
Oct 21, 2014 54.94 56.22 54.58 56.15 2,220,519 +1.83(+3.37%)
Oct 20, 2014 52.73 54.50 52.58 54.32 2,395,475 +1.73(+3.29%)
Oct 17, 2014 54.58 55.74 52.01 52.58 3,394,438 -1.19(-2.21%)
Oct 16, 2014 49.91 54.07 49.38 53.77 4,234,781 +2.60(+5.09%)
Oct 15, 2014 47.99 51.38 47.78 51.17 5,423,878 +2.50(+5.14%)
Oct 14, 2014 49.77 51.41 48.13 48.67 4,780,579 -0.35(-0.71%)
Oct 13, 2014 51.86 52.96 48.97 49.01 3,685,578 -3.07(-5.89%)
Oct 10, 2014 53.11 53.33 51.07 52.08 3,558,212 -0.93(-1.75%)
Oct 09, 2014 55.47 55.47 52.47 53.01 3,283,909 -2.51(-4.53%)
Oct 08, 2014 54.81 55.61 52.87 55.52 3,692,462 +0.44(+0.80%)
Oct 07, 2014 56.10 57.25 55.06 55.08 2,343,660 -1.16(-2.06%)
Oct 06, 2014 56.58 57.40 55.87 56.24 2,468,044 +0.08(+0.14%)
Oct 03, 2014 56.73 57.28 55.60 56.16 2,361,194 -0.35(-0.63%)
Oct 02, 2014 58.20 58.20 55.07 56.51 3,688,731 -2.22(-3.77%)
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.