Helmerich & Payne (NY: HP )

31.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 28.42 29.04 28.32 28.61 776,970 +0.12(+0.43%)
Jun 29, 2021 29.06 29.39 28.42 28.49 985,472 -0.06(-0.22%)
Jun 28, 2021 29.18 29.18 27.87 28.55 1,894,878 -0.78(-2.66%)
Jun 25, 2021 30.18 30.26 29.11 29.33 15,727,870 -0.68(-2.28%)
Jun 24, 2021 29.68 30.56 29.15 30.01 1,608,498 +0.53(+1.81%)
Jun 23, 2021 30.36 31.37 29.36 29.48 1,675,941 +0.05(+0.18%)
Jun 22, 2021 28.93 29.61 28.47 29.43 1,021,727 +0.33(+1.15%)
Jun 21, 2021 28.24 29.19 28.20 29.09 1,367,336 +1.20(+4.31%)
Jun 18, 2021 27.53 28.59 27.25 27.89 2,160,232 -0.20(-0.72%)
Jun 17, 2021 30.49 30.68 27.78 28.09 2,227,421 -2.41(-7.90%)
Jun 16, 2021 30.10 31.79 29.93 30.50 2,008,750 +0.22(+0.72%)
Jun 15, 2021 29.27 30.31 29.21 30.29 1,216,253 +1.25(+4.29%)
Jun 14, 2021 28.94 30.22 28.90 29.04 1,679,503 +0.12(+0.42%)
Jun 11, 2021 28.93 29.30 28.71 28.92 856,018 +0.28(+0.98%)
Jun 10, 2021 29.32 29.37 28.31 28.64 815,793 -0.19(-0.67%)
Jun 09, 2021 28.91 29.08 28.62 28.83 772,052 -0.01(-0.03%)
Jun 08, 2021 28.15 29.37 28.08 28.84 937,321 +0.34(+1.20%)
Jun 07, 2021 29.45 29.61 28.40 28.50 1,191,924 -0.87(-2.96%)
Jun 04, 2021 29.20 29.50 28.49 29.36 1,367,768 +0.40(+1.39%)
Jun 03, 2021 28.36 29.02 27.80 28.96 2,468,625 +0.60(+2.10%)
Jun 02, 2021 26.63 28.67 26.37 28.36 2,511,293 +2.01(+7.62%)
Jun 01, 2021 25.47 26.36 25.40 26.36 1,979,783 +1.59(+6.41%)
May 28, 2021 25.48 25.52 24.69 24.77 1,316,525 -0.53(-2.08%)
May 27, 2021 24.59 25.30 24.59 25.30 1,774,022 +0.64(+2.60%)
May 26, 2021 23.97 24.92 23.87 24.66 1,491,583 +0.48(+1.99%)
May 25, 2021 25.07 25.16 24.09 24.17 1,447,326 -0.93(-3.70%)
May 24, 2021 25.51 25.60 24.91 25.10 977,422 -0.24(-0.93%)
May 21, 2021 25.52 25.73 24.97 25.34 1,060,103 +0.16(+0.63%)
May 20, 2021 25.20 25.25 24.32 25.18 1,306,711 -0.07(-0.28%)
May 19, 2021 25.43 25.80 24.84 25.25 1,420,185 -0.85(-3.26%)
May 18, 2021 27.00 27.13 26.04 26.10 2,116,665 -0.82(-3.06%)
May 17, 2021 25.46 27.08 25.30 26.93 1,236,289 +1.19(+4.63%)
May 14, 2021 25.19 26.26 25.18 25.73 1,297,626 +0.98(+3.97%)
May 13, 2021 24.09 25.31 23.67 24.75 1,502,236 -0.67(-2.63%)
May 12, 2021 25.26 26.31 24.85 25.42 1,190,633 +0.37(+1.46%)
May 11, 2021 25.03 25.79 24.63 25.06 1,177,843 -0.75(-2.90%)
May 10, 2021 26.63 27.38 25.79 25.80 1,882,167 -0.46(-1.75%)
May 07, 2021 24.23 26.36 24.11 26.26 1,541,027 +1.58(+6.41%)
May 06, 2021 24.47 24.74 23.50 24.68 1,226,082 +0.20(+0.82%)
May 05, 2021 24.03 24.70 23.32 24.48 1,827,371 +1.11(+4.76%)
May 04, 2021 23.08 23.55 22.58 23.37 3,131,586 +0.53(+2.32%)
May 03, 2021 22.64 23.24 22.63 22.84 2,454,676 +0.56(+2.54%)
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%)
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.