Helmerich & Payne (NY: HP )

31.34 -0.59 (-1.85%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 23.71 24.13 22.26 22.28 2,600,214 -2.16(-8.85%)
Apr 29, 2021 24.07 24.60 23.78 24.44 1,811,761 +0.95(+4.03%)
Apr 28, 2021 22.09 23.63 22.09 23.49 2,173,073 +1.51(+6.88%)
Apr 27, 2021 22.24 22.58 21.22 21.98 1,502,716 -0.20(-0.90%)
Apr 26, 2021 21.99 22.49 21.99 22.18 954,828 +0.22(+0.99%)
Apr 23, 2021 22.03 22.43 21.75 21.96 1,016,084 +0.01(+0.04%)
Apr 22, 2021 22.42 22.42 21.64 21.95 863,117 -0.44(-1.98%)
Apr 21, 2021 21.78 22.67 21.48 22.40 941,388 +0.23(+1.06%)
Apr 20, 2021 22.67 22.94 21.35 22.16 1,186,949 -0.76(-3.30%)
Apr 19, 2021 23.01 23.51 22.69 22.92 723,879 -0.23(-1.01%)
Apr 16, 2021 23.43 23.58 22.93 23.15 708,532 -0.12(-0.52%)
Apr 15, 2021 23.41 23.55 22.80 23.28 1,049,135 -0.28(-1.18%)
Apr 14, 2021 22.94 24.01 22.94 23.55 1,116,087 +0.90(+3.95%)
Apr 13, 2021 22.38 22.69 21.98 22.66 1,031,057 +0.12(+0.54%)
Apr 12, 2021 22.76 23.08 22.41 22.54 2,040,208 +0.10(+0.43%)
Apr 09, 2021 23.29 23.42 22.42 22.44 1,155,995 -0.94(-4.01%)
Apr 08, 2021 23.54 23.60 23.01 23.38 953,875 -0.55(-2.29%)
Apr 07, 2021 23.42 23.96 23.08 23.93 1,221,149 +0.56(+2.38%)
Apr 06, 2021 23.61 24.18 23.34 23.37 1,133,831 +0.03(+0.15%)
Apr 05, 2021 24.64 24.64 23.29 23.34 1,303,195 -1.38(-5.59%)
Apr 01, 2021 23.73 24.73 23.47 24.72 1,248,273 +1.29(+5.49%)
Mar 31, 2021 23.85 23.92 23.26 23.43 1,635,599 -0.43(-1.79%)
Mar 30, 2021 23.50 24.14 23.50 23.86 786,198 +0.02(+0.07%)
Mar 29, 2021 24.35 24.70 23.69 23.84 1,069,347 -0.90(-3.62%)
Mar 26, 2021 24.62 24.87 23.97 24.74 1,080,517 +0.76(+3.15%)
Mar 25, 2021 23.18 24.14 22.66 23.98 1,529,906 +0.30(+1.28%)
Mar 24, 2021 24.33 24.58 23.66 23.67 1,883,412 +0.04(+0.18%)
Mar 23, 2021 25.10 25.22 23.47 23.63 1,859,417 -2.15(-8.33%)
Mar 22, 2021 26.70 26.73 25.35 25.78 1,039,633 -0.88(-3.29%)
Mar 19, 2021 26.29 26.98 25.72 26.66 4,314,015 +0.36(+1.35%)
Mar 18, 2021 27.64 27.73 26.09 26.30 1,677,329 -1.61(-5.76%)
Mar 17, 2021 26.93 27.95 26.90 27.91 1,177,082 +0.63(+2.29%)
Mar 16, 2021 27.92 27.95 26.99 27.28 1,594,226 -1.16(-4.06%)
Mar 15, 2021 28.16 28.46 27.79 28.44 1,539,901 +0.27(+0.96%)
Mar 12, 2021 28.42 28.98 27.65 28.17 1,454,228 -0.27(-0.95%)
Mar 11, 2021 28.91 29.12 28.34 28.44 1,247,702 -0.37(-1.30%)
Mar 10, 2021 28.19 29.29 27.69 28.81 1,437,012 +0.70(+2.47%)
Mar 09, 2021 28.67 29.10 28.04 28.12 1,885,369 -0.73(-2.53%)
Mar 08, 2021 28.42 29.17 27.71 28.85 2,613,197 +0.65(+2.31%)
Mar 05, 2021 25.79 28.21 25.21 28.19 4,115,999 +3.15(+12.56%)
Mar 04, 2021 25.12 25.33 23.85 25.05 2,216,735 +0.23(+0.91%)
Mar 03, 2021 25.47 26.01 24.73 24.82 2,313,718 -0.38(-1.52%)
Mar 02, 2021 25.86 26.41 24.81 25.20 1,969,887 -0.82(-3.14%)
Mar 01, 2021 25.66 26.20 25.48 26.02 1,799,876 +1.05(+4.21%)
Feb 26, 2021 24.66 25.21 23.50 24.97 1,698,268 -0.19(-0.76%)
Feb 25, 2021 26.01 26.70 24.85 25.16 1,848,304 -0.37(-1.46%)
Feb 24, 2021 24.43 25.69 24.34 25.53 3,067,361 +1.35(+5.57%)
Feb 23, 2021 24.07 24.34 22.00 24.19 1,657,836 -0.04(-0.18%)
Feb 22, 2021 23.28 24.60 23.18 24.23 3,259,464 +1.18(+5.13%)
Feb 19, 2021 22.75 23.65 22.63 23.05 1,499,101 +0.28(+1.22%)
Feb 18, 2021 23.19 23.24 22.22 22.77 1,563,468 -0.66(-2.82%)
Feb 17, 2021 24.21 24.26 23.11 23.43 1,588,489 -0.63(-2.64%)
Feb 16, 2021 24.77 25.47 23.91 24.07 1,923,194 -0.14(-0.57%)
Feb 12, 2021 23.27 24.29 23.02 24.20 1,293,031 +0.73(+3.11%)
Feb 11, 2021 22.64 24.22 22.23 23.48 2,873,984 -0.82(-3.36%)
Feb 10, 2021 22.03 24.34 21.80 24.29 2,784,258 +1.96(+8.75%)
Feb 09, 2021 22.95 23.06 22.19 22.34 1,788,961 -0.85(-3.68%)
Feb 08, 2021 22.95 23.28 22.57 23.19 940,376 +0.56(+2.47%)
Feb 05, 2021 22.83 23.38 22.49 22.63 1,154,959 +0.17(+0.77%)
Feb 04, 2021 22.47 22.53 21.86 22.46 1,330,247 +0.18(+0.81%)
Feb 03, 2021 21.23 22.30 21.23 22.28 1,096,537 +1.14(+5.38%)
Feb 02, 2021 21.69 21.96 20.92 21.14 1,071,899 +0.18(+0.86%)
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.