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 28.41 29.03 28.31 28.60 777,280 +0.12(+0.43%)
Jun 29, 2021 29.05 29.38 28.41 28.48 985,867 -0.06(-0.22%)
Jun 28, 2021 29.17 29.17 27.85 28.54 1,895,637 -0.78(-2.66%)
Jun 25, 2021 30.17 30.25 29.10 29.32 15,734,163 -0.68(-2.28%)
Jun 24, 2021 29.67 30.55 29.14 30.00 1,609,142 +0.53(+1.81%)
Jun 23, 2021 30.34 31.36 29.35 29.47 1,676,612 +0.05(+0.18%)
Jun 22, 2021 28.92 29.60 28.45 29.41 1,022,136 +0.33(+1.15%)
Jun 21, 2021 28.23 29.18 28.19 29.08 1,367,884 +1.20(+4.31%)
Jun 18, 2021 27.52 28.58 27.24 27.88 2,161,097 -0.20(-0.72%)
Jun 17, 2021 30.47 30.67 27.77 28.08 2,228,312 -2.41(-7.90%)
Jun 16, 2021 30.09 31.78 29.92 30.49 2,009,554 +0.22(+0.72%)
Jun 15, 2021 29.26 30.30 29.20 30.27 1,216,739 +1.24(+4.29%)
Jun 14, 2021 28.93 30.20 28.89 29.03 1,680,175 +0.12(+0.42%)
Jun 11, 2021 28.92 29.29 28.70 28.91 856,360 +0.28(+0.98%)
Jun 10, 2021 29.31 29.36 28.30 28.63 816,119 -0.19(-0.67%)
Jun 09, 2021 28.90 29.07 28.61 28.82 772,361 -0.01(-0.03%)
Jun 08, 2021 28.14 29.36 28.07 28.83 937,696 +0.34(+1.20%)
Jun 07, 2021 29.44 29.60 28.39 28.49 1,192,401 -0.87(-2.96%)
Jun 04, 2021 29.19 29.49 28.48 29.35 1,368,315 +0.40(+1.39%)
Jun 03, 2021 28.35 29.01 27.78 28.95 2,469,613 +0.60(+2.10%)
Jun 02, 2021 26.62 28.66 26.36 28.35 2,512,298 +2.01(+7.62%)
Jun 01, 2021 25.46 26.35 25.39 26.35 1,980,575 +1.59(+6.41%)
May 28, 2021 25.47 25.51 24.68 24.76 1,317,052 -0.53(-2.08%)
May 27, 2021 24.58 25.29 24.58 25.29 1,774,732 +0.64(+2.60%)
May 26, 2021 23.96 24.91 23.86 24.65 1,492,180 +0.48(+1.99%)
May 25, 2021 25.06 25.15 24.08 24.16 1,447,905 -0.93(-3.70%)
May 24, 2021 25.50 25.59 24.90 25.09 977,813 -0.24(-0.93%)
May 21, 2021 25.51 25.72 24.96 25.33 1,060,527 +0.16(+0.63%)
May 20, 2021 25.19 25.24 24.31 25.17 1,307,234 -0.07(-0.28%)
May 19, 2021 25.42 25.79 24.83 25.24 1,420,754 -0.85(-3.26%)
May 18, 2021 26.99 27.12 26.03 26.09 2,117,511 -0.82(-3.06%)
May 17, 2021 25.45 27.07 25.29 26.92 1,236,783 +1.19(+4.63%)
May 14, 2021 25.18 26.25 25.17 25.72 1,298,146 +0.98(+3.97%)
May 13, 2021 24.08 25.30 23.67 24.74 1,502,837 -0.67(-2.63%)
May 12, 2021 25.25 26.30 24.84 25.41 1,191,109 +0.36(+1.46%)
May 11, 2021 25.02 25.78 24.62 25.05 1,178,314 -0.75(-2.90%)
May 10, 2021 26.62 27.37 25.78 25.79 1,882,920 -0.46(-1.75%)
May 07, 2021 24.22 26.35 24.10 26.25 1,541,644 +1.58(+6.41%)
May 06, 2021 24.46 24.73 23.49 24.67 1,226,573 +0.20(+0.82%)
May 05, 2021 24.02 24.69 23.31 24.47 1,828,102 +1.11(+4.76%)
May 04, 2021 23.07 23.54 22.57 23.36 3,132,839 +0.53(+2.32%)
May 03, 2021 22.63 23.23 22.62 22.83 2,455,658 +0.56(+2.54%)
Apr 30, 2021 23.70 24.12 22.25 22.27 2,601,254 -2.16(-8.85%)
Apr 29, 2021 24.07 24.59 23.77 24.43 1,812,485 +0.95(+4.03%)
Apr 28, 2021 22.08 23.62 22.08 23.48 2,173,942 +1.51(+6.88%)
Apr 27, 2021 22.23 22.57 21.22 21.97 1,503,317 -0.20(-0.90%)
Apr 26, 2021 21.98 22.48 21.98 22.17 955,210 +0.22(+0.99%)
Apr 23, 2021 22.02 22.42 21.74 21.95 1,016,490 +0.01(+0.04%)
Apr 22, 2021 22.41 22.41 21.63 21.95 863,462 -0.44(-1.98%)
Apr 21, 2021 21.77 22.66 21.48 22.39 941,764 +0.23(+1.06%)
Apr 20, 2021 22.66 22.93 21.35 22.15 1,187,423 -0.76(-3.30%)
Apr 19, 2021 23.00 23.50 22.68 22.91 724,169 -0.23(-1.01%)
Apr 16, 2021 23.42 23.57 22.92 23.14 708,815 -0.12(-0.52%)
Apr 15, 2021 23.40 23.54 22.79 23.27 1,049,554 -0.28(-1.18%)
Apr 14, 2021 22.94 24.00 22.94 23.54 1,116,534 +0.89(+3.95%)
Apr 13, 2021 22.37 22.68 21.97 22.65 1,031,469 +0.12(+0.54%)
Apr 12, 2021 22.75 23.07 22.41 22.53 2,041,024 +0.10(+0.43%)
Apr 09, 2021 23.28 23.41 22.41 22.43 1,156,458 -0.94(-4.01%)
Apr 08, 2021 23.53 23.59 23.01 23.37 954,257 -0.55(-2.29%)
Apr 07, 2021 23.41 23.95 23.07 23.92 1,221,637 +0.56(+2.38%)
Apr 06, 2021 23.60 24.17 23.34 23.36 1,134,284 +0.03(+0.15%)
Apr 05, 2021 24.63 24.63 23.28 23.33 1,303,716 -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.