Helmerich & Payne (NY: HP )

32.23 +0.89 (+2.84%)
Streaming Delayed Price Updated: 1:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 23.55 24.29 23.55 23.82 1,413,668 +0.05(+0.22%)
Aug 30, 2021 24.85 24.94 23.62 23.77 993,848 -0.83(-3.38%)
Aug 27, 2021 22.72 24.93 22.72 24.60 3,731,358 +2.22(+9.93%)
Aug 26, 2021 22.75 23.05 22.37 22.38 918,101 -0.45(-1.98%)
Aug 25, 2021 22.97 23.20 22.70 22.83 885,221 -0.13(-0.58%)
Aug 24, 2021 22.80 23.38 22.61 22.96 1,045,615 +0.56(+2.49%)
Aug 23, 2021 22.12 22.61 21.91 22.40 1,209,741 +1.05(+4.93%)
Aug 20, 2021 21.15 21.50 21.07 21.35 937,547 -0.11(-0.49%)
Aug 19, 2021 21.54 21.90 20.94 21.46 1,111,241 -0.65(-2.92%)
Aug 18, 2021 22.63 22.95 22.08 22.10 743,067 -0.52(-2.31%)
Aug 17, 2021 22.95 23.38 22.32 22.63 875,669 -0.60(-2.59%)
Aug 16, 2021 23.66 23.79 23.05 23.23 1,188,047 -0.95(-3.92%)
Aug 13, 2021 24.81 24.86 24.05 24.17 683,349 -0.64(-2.58%)
Aug 12, 2021 25.24 25.35 24.33 24.81 709,969 -0.34(-1.36%)
Aug 11, 2021 24.68 25.26 24.22 25.16 664,815 +0.23(+0.91%)
Aug 10, 2021 24.35 25.00 24.10 24.93 814,591 +0.84(+3.49%)
Aug 09, 2021 23.61 24.29 23.34 24.09 1,046,387 -0.18(-0.72%)
Aug 06, 2021 23.67 24.31 23.26 24.26 1,004,814 +1.05(+4.53%)
Aug 05, 2021 23.17 23.88 23.06 23.21 879,603 +0.19(+0.84%)
Aug 04, 2021 24.25 24.44 22.94 23.02 1,216,659 -1.89(-7.60%)
Aug 03, 2021 24.32 24.99 23.74 24.91 1,453,332 +0.34(+1.39%)
Aug 02, 2021 25.37 26.28 24.53 24.57 1,733,188 -0.57(-2.27%)
Jul 30, 2021 25.51 25.72 24.96 25.14 1,316,068 -0.40(-1.58%)
Jul 29, 2021 25.54 26.36 25.31 25.54 1,759,782 -0.76(-2.90%)
Jul 28, 2021 26.10 26.51 25.07 26.30 751,548 +0.53(+2.04%)
Jul 27, 2021 25.88 25.91 25.36 25.78 692,021 -0.43(-1.64%)
Jul 26, 2021 25.25 26.27 25.23 26.21 777,595 +0.92(+3.64%)
Jul 23, 2021 25.95 26.16 25.01 25.29 671,406 -0.49(-1.90%)
Jul 22, 2021 25.94 26.16 25.22 25.78 759,270 -0.22(-0.84%)
Jul 21, 2021 25.77 26.36 25.65 26.00 890,177 +0.94(+3.74%)
Jul 20, 2021 24.38 25.52 24.09 25.06 1,310,743 +0.65(+2.66%)
Jul 19, 2021 23.96 24.81 23.77 24.41 1,593,235 -0.81(-3.20%)
Jul 16, 2021 26.45 26.52 25.02 25.22 1,503,916 -0.58(-2.24%)
Jul 15, 2021 26.15 26.90 25.70 25.80 1,241,977 -0.65(-2.45%)
Jul 14, 2021 27.47 28.18 26.34 26.44 908,942 -0.90(-3.30%)
Jul 13, 2021 27.72 28.05 27.32 27.35 837,138 -0.64(-2.29%)
Jul 12, 2021 27.51 28.15 27.15 27.99 909,977 -0.12(-0.44%)
Jul 09, 2021 27.73 28.26 27.37 28.11 1,080,258 +1.00(+3.69%)
Jul 08, 2021 26.83 27.50 26.44 27.11 1,106,435 -0.18(-0.64%)
Jul 07, 2021 27.80 28.47 26.92 27.29 1,287,716 -0.59(-2.11%)
Jul 06, 2021 29.07 29.07 27.39 27.87 1,843,291 -1.22(-4.19%)
Jul 02, 2021 29.07 29.38 28.80 29.09 636,360 -0.17(-0.57%)
Jul 01, 2021 29.57 29.98 29.08 29.26 1,011,910 +0.65(+2.27%)
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%)
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.