Helmerich & Payne (NY: HP )

31.52 -0.41 (-1.30%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 20.13 20.55 19.50 20.06 2,385,932 -0.72(-3.48%)
Nov 29, 2021 21.66 21.71 20.64 20.78 1,751,640 -0.13(-0.60%)
Nov 26, 2021 21.17 21.17 20.25 20.91 1,393,863 -1.69(-7.47%)
Nov 24, 2021 22.72 23.22 22.38 22.60 1,101,823 -0.27(-1.17%)
Nov 23, 2021 22.73 23.12 22.34 22.87 1,543,826 +0.69(+3.10%)
Nov 22, 2021 21.83 22.95 21.63 22.18 1,947,344 +0.35(+1.60%)
Nov 19, 2021 22.22 22.84 21.61 21.83 3,473,844 -1.31(-5.66%)
Nov 18, 2021 25.59 23.44 22.39 23.14 5,842,353 -4.56(-16.47%)
Nov 17, 2021 28.20 28.75 27.60 27.70 1,367,980 -1.11(-3.87%)
Nov 16, 2021 28.91 29.48 28.37 28.82 1,106,763 -0.05(-0.18%)
Nov 15, 2021 29.16 29.30 28.49 28.87 764,761 -0.50(-1.72%)
Nov 12, 2021 29.64 30.23 29.10 29.37 575,299 -0.62(-2.06%)
Nov 11, 2021 29.30 30.21 29.30 29.99 546,005 +0.50(+1.68%)
Nov 10, 2021 30.56 29.50 682,743 -1.30(-4.22%)
Nov 09, 2021 30.51 30.82 29.86 30.80 612,807 +0.28(+0.93%)
Nov 08, 2021 30.64 31.35 30.29 30.51 583,715 +0.16(+0.52%)
Nov 05, 2021 30.37 30.78 30.20 30.36 865,641 +0.65(+2.20%)
Nov 04, 2021 30.19 30.63 29.38 29.70 1,074,287 +0.21(+0.72%)
Nov 03, 2021 28.36 29.80 28.25 29.49 731,231 +0.66(+2.30%)
Nov 02, 2021 28.49 28.83 28.25 28.83 804,496 +0.21(+0.74%)
Nov 01, 2021 27.79 28.63 28.26 28.61 832,303 +1.16(+4.22%)
Oct 29, 2021 28.40 28.49 27.08 27.45 1,545,199 -0.96(-3.39%)
Oct 28, 2021 28.13 29.02 28.11 28.42 1,294,230 +0.32(+1.13%)
Oct 27, 2021 29.49 29.63 27.86 28.10 1,260,239 -1.68(-5.64%)
Oct 26, 2021 29.97 29.78 1,066,916 -0.19(-0.65%)
Oct 25, 2021 30.68 30.83 29.85 29.98 863,937 -0.19(-0.62%)
Oct 22, 2021 30.31 30.51 29.92 30.16 598,740 -0.12(-0.41%)
Oct 21, 2021 30.68 30.98 29.94 30.28 1,057,239 -0.57(-1.83%)
Oct 20, 2021 30.40 30.90 30.02 30.85 1,364,651 +0.17(+0.55%)
Oct 19, 2021 30.32 30.98 29.89 30.68 1,365,016 +0.35(+1.17%)
Oct 18, 2021 29.36 30.40 29.36 30.33 1,596,752 +1.35(+4.67%)
Oct 15, 2021 29.06 29.64 28.63 28.98 1,577,646 +0.58(+2.06%)
Oct 14, 2021 28.27 28.60 27.83 28.39 1,542,456 +0.57(+2.07%)
Oct 13, 2021 26.93 28.07 26.61 27.82 1,931,845 +0.40(+1.45%)
Oct 12, 2021 27.18 27.72 26.80 27.42 1,242,639 +0.16(+0.58%)
Oct 11, 2021 28.07 28.17 27.03 27.26 1,327,113 +0.03(+0.10%)
Oct 08, 2021 27.44 27.89 27.15 27.23 1,229,937 +0.24(+0.88%)
Oct 07, 2021 26.78 27.31 26.61 26.99 1,489,834 +0.09(+0.33%)
Oct 06, 2021 27.24 27.73 26.51 26.91 2,167,060 -0.76(-2.75%)
Oct 05, 2021 27.05 27.83 26.41 27.67 2,771,630 +0.98(+3.68%)
Oct 04, 2021 25.66 26.84 25.50 26.68 2,728,401 +1.43(+5.67%)
Oct 01, 2021 24.36 25.52 24.24 25.25 894,561 +1.01(+4.16%)
Sep 30, 2021 24.54 24.84 24.12 24.24 631,630 -0.27(-1.08%)
Sep 29, 2021 24.27 24.64 23.85 24.51 761,866 +0.04(+0.18%)
Sep 28, 2021 25.05 25.31 24.41 24.46 1,599,500 -0.16(-0.65%)
Sep 27, 2021 24.32 25.36 24.32 24.62 1,461,117 +0.83(+3.49%)
Sep 24, 2021 23.42 24.02 23.39 23.79 890,823 +0.11(+0.49%)
Sep 23, 2021 23.00 23.87 22.65 23.68 960,014 +0.94(+4.12%)
Sep 22, 2021 23.16 23.51 22.71 22.74 1,039,585 +0.11(+0.47%)
Sep 21, 2021 23.09 23.24 22.06 22.63 872,251 -0.13(-0.58%)
Sep 20, 2021 22.33 22.79 21.75 22.77 1,041,152 -0.37(-1.61%)
Sep 17, 2021 23.49 23.84 22.82 23.14 3,128,613 -0.47(-1.99%)
Sep 16, 2021 24.18 24.23 23.49 23.61 1,005,325 -0.48(-1.98%)
Sep 15, 2021 23.92 24.58 23.80 24.08 1,233,527 +0.57(+2.45%)
Sep 14, 2021 24.63 24.68 23.43 23.51 1,273,482 -0.88(-3.59%)
Sep 13, 2021 24.17 24.85 24.08 24.39 1,505,086 +0.64(+2.68%)
Sep 10, 2021 24.34 24.46 23.65 23.75 654,123 -0.15(-0.63%)
Sep 09, 2021 23.59 24.46 23.39 23.90 613,202 +0.23(+0.97%)
Sep 08, 2021 24.50 24.74 23.56 23.67 906,433 -0.60(-2.48%)
Sep 07, 2021 23.48 24.30 23.43 24.27 865,414 +0.52(+2.20%)
Sep 03, 2021 24.14 24.46 23.57 23.75 759,958 -0.51(-2.11%)
Sep 02, 2021 24.23 24.77 24.07 24.26 863,035 +0.38(+1.59%)
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.