Helmerich & Payne (NY: HP )

42.06 -0.17 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 25.11 25.42 24.68 24.81 617,171 -0.27(-1.08%)
Sep 29, 2021 24.84 25.22 24.41 25.08 744,426 +0.05(+0.18%)
Sep 28, 2021 25.64 25.91 24.98 25.04 1,562,886 -0.16(-0.65%)
Sep 27, 2021 24.89 25.95 24.89 25.20 1,427,671 +0.85(+3.49%)
Sep 24, 2021 23.97 24.59 23.94 24.35 870,431 +0.12(+0.49%)
Sep 23, 2021 23.54 24.43 23.18 24.23 938,039 +0.96(+4.12%)
Sep 22, 2021 23.70 24.07 23.25 23.27 1,015,788 +0.11(+0.47%)
Sep 21, 2021 23.64 23.78 22.58 23.16 852,284 -0.14(-0.58%)
Sep 20, 2021 22.86 23.33 22.26 23.30 1,017,319 -0.38(-1.61%)
Sep 17, 2021 24.04 24.40 23.35 23.68 3,056,996 -0.48(-1.99%)
Sep 16, 2021 24.75 24.80 24.04 24.16 982,312 -0.49(-1.98%)
Sep 15, 2021 24.48 25.16 24.36 24.65 1,205,290 +0.59(+2.45%)
Sep 14, 2021 25.21 25.26 23.98 24.06 1,244,331 -0.90(-3.59%)
Sep 13, 2021 24.74 25.43 24.65 24.96 1,470,633 +0.65(+2.68%)
Sep 10, 2021 24.91 25.04 24.21 24.30 639,149 -0.15(-0.63%)
Sep 09, 2021 24.14 25.03 23.93 24.46 599,165 +0.24(+0.97%)
Sep 08, 2021 25.07 25.32 24.11 24.22 885,684 -0.62(-2.48%)
Sep 07, 2021 24.03 24.87 23.98 24.84 845,604 +0.53(+2.20%)
Sep 03, 2021 24.70 25.03 24.12 24.30 742,562 -0.53(-2.11%)
Sep 02, 2021 24.79 25.35 24.63 24.83 843,279 +0.39(+1.59%)
Sep 01, 2021 24.45 24.54 24.02 24.44 940,790 +0.07(+0.30%)
Aug 31, 2021 24.10 24.85 24.10 24.37 1,381,860 +0.05(+0.22%)
Aug 30, 2021 25.42 25.51 24.16 24.31 971,486 -0.85(-3.38%)
Aug 27, 2021 23.25 25.51 23.25 25.16 3,647,401 +2.27(+9.92%)
Aug 26, 2021 23.27 23.58 22.88 22.89 897,444 -0.46(-1.98%)
Aug 25, 2021 23.50 23.73 23.22 23.35 865,303 -0.14(-0.58%)
Aug 24, 2021 23.33 23.92 23.13 23.49 1,022,089 +0.57(+2.49%)
Aug 23, 2021 22.63 23.13 22.41 22.92 1,182,522 +1.08(+4.93%)
Aug 20, 2021 21.63 22.00 21.55 21.84 916,452 -0.11(-0.49%)
Aug 19, 2021 22.03 22.40 21.42 21.95 1,086,238 -0.66(-2.92%)
Aug 18, 2021 23.16 23.48 22.59 22.61 726,348 -0.53(-2.31%)
Aug 17, 2021 23.48 23.92 22.84 23.15 855,966 -0.62(-2.59%)
Aug 16, 2021 24.21 24.34 23.58 23.76 1,161,315 -0.97(-3.92%)
Aug 13, 2021 25.39 25.43 24.60 24.73 667,974 -0.65(-2.58%)
Aug 12, 2021 25.82 25.93 24.89 25.39 693,995 -0.35(-1.36%)
Aug 11, 2021 25.25 25.84 24.78 25.73 649,857 +0.23(+0.91%)
Aug 10, 2021 24.91 25.57 24.66 25.50 796,262 +0.86(+3.49%)
Aug 09, 2021 24.16 24.85 23.88 24.64 1,022,843 -0.18(-0.72%)
Aug 06, 2021 24.22 24.87 23.80 24.82 982,205 +1.08(+4.53%)
Aug 05, 2021 23.70 24.43 23.59 23.74 859,812 +0.20(+0.84%)
Aug 04, 2021 24.81 25.00 23.47 23.55 1,189,284 -1.94(-7.60%)
Aug 03, 2021 24.88 25.56 24.28 25.48 1,420,631 +0.35(+1.39%)
Aug 02, 2021 25.95 26.88 25.10 25.13 1,694,191 -0.58(-2.27%)
Jul 30, 2021 26.09 26.31 25.54 25.72 1,286,456 -0.41(-1.58%)
Jul 29, 2021 26.13 26.96 25.90 26.13 1,720,186 -0.78(-2.90%)
Jul 28, 2021 26.70 27.12 25.65 26.91 734,638 +0.54(+2.04%)
Jul 27, 2021 26.48 26.51 25.94 26.37 676,451 -0.44(-1.64%)
Jul 26, 2021 25.83 26.87 25.82 26.81 760,099 +0.94(+3.64%)
Jul 23, 2021 26.55 26.76 25.58 25.87 656,299 -0.50(-1.90%)
Jul 22, 2021 26.53 26.76 25.80 26.37 742,187 -0.22(-0.84%)
Jul 21, 2021 26.36 26.96 26.24 26.60 870,148 +0.96(+3.74%)
Jul 20, 2021 24.94 26.10 24.65 25.64 1,281,251 +0.66(+2.66%)
Jul 19, 2021 24.52 25.38 24.32 24.97 1,557,387 -0.83(-3.20%)
Jul 16, 2021 27.06 27.13 25.59 25.80 1,470,077 -0.59(-2.24%)
Jul 15, 2021 26.75 27.52 26.29 26.39 1,214,033 -0.66(-2.45%)
Jul 14, 2021 28.10 28.83 26.95 27.05 888,491 -0.92(-3.30%)
Jul 13, 2021 28.35 28.70 27.95 27.98 818,303 -0.65(-2.29%)
Jul 12, 2021 28.15 28.80 27.78 28.63 889,502 -0.13(-0.44%)
Jul 09, 2021 28.37 28.91 28.00 28.76 1,055,952 +1.02(+3.69%)
Jul 08, 2021 27.45 28.13 27.04 27.74 1,081,540 -0.18(-0.64%)
Jul 07, 2021 28.44 29.13 27.54 27.91 1,258,742 -0.60(-2.11%)
Jul 06, 2021 29.74 29.74 28.02 28.52 1,801,816 -1.25(-4.19%)
Jul 02, 2021 29.74 30.06 29.47 29.76 622,042 -0.17(-0.57%)
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.