Helmerich & Payne (NY: HP )

31.34 -0.59 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 23.55 24.28 23.55 23.81 1,414,234 +0.05(+0.22%)
Aug 30, 2021 24.84 24.93 23.61 23.76 994,246 -0.83(-3.38%)
Aug 27, 2021 22.71 24.92 22.71 24.59 3,732,850 +2.22(+9.92%)
Aug 26, 2021 22.74 23.04 22.36 22.37 918,468 -0.45(-1.98%)
Aug 25, 2021 22.96 23.19 22.69 22.82 885,575 -0.13(-0.58%)
Aug 24, 2021 22.79 23.37 22.60 22.95 1,046,034 +0.56(+2.49%)
Aug 23, 2021 22.11 22.60 21.90 22.40 1,210,225 +1.05(+4.93%)
Aug 20, 2021 21.14 21.49 21.06 21.34 937,923 -0.11(-0.49%)
Aug 19, 2021 21.53 21.89 20.93 21.45 1,111,685 -0.65(-2.92%)
Aug 18, 2021 22.63 22.94 22.07 22.09 743,365 -0.52(-2.31%)
Aug 17, 2021 22.94 23.37 22.32 22.62 876,019 -0.60(-2.59%)
Aug 16, 2021 23.65 23.78 23.04 23.22 1,188,522 -0.95(-3.92%)
Aug 13, 2021 24.80 24.85 24.04 24.16 683,623 -0.64(-2.58%)
Aug 12, 2021 25.23 25.34 24.32 24.80 710,253 -0.34(-1.36%)
Aug 11, 2021 24.67 25.25 24.21 25.15 665,081 +0.23(+0.91%)
Aug 10, 2021 24.34 24.99 24.09 24.92 814,917 +0.84(+3.50%)
Aug 09, 2021 23.60 24.28 23.33 24.08 1,046,806 -0.18(-0.72%)
Aug 06, 2021 23.66 24.30 23.25 24.25 1,005,216 +1.05(+4.53%)
Aug 05, 2021 23.16 23.88 23.05 23.20 879,955 +0.19(+0.84%)
Aug 04, 2021 24.24 24.43 22.93 23.01 1,217,145 -1.89(-7.60%)
Aug 03, 2021 24.31 24.98 23.73 24.90 1,453,913 +0.34(+1.39%)
Aug 02, 2021 25.36 26.27 24.52 24.56 1,733,881 -0.57(-2.27%)
Jul 30, 2021 25.50 25.71 24.95 25.13 1,316,595 -0.40(-1.58%)
Jul 29, 2021 25.53 26.35 25.30 25.53 1,760,486 -0.76(-2.90%)
Jul 28, 2021 26.09 26.50 25.06 26.29 751,849 +0.53(+2.04%)
Jul 27, 2021 25.87 25.90 25.35 25.77 692,298 -0.43(-1.64%)
Jul 26, 2021 25.24 26.26 25.22 26.20 777,906 +0.92(+3.64%)
Jul 23, 2021 25.94 26.14 25.00 25.28 671,675 -0.49(-1.90%)
Jul 22, 2021 25.93 26.14 25.21 25.77 759,574 -0.22(-0.84%)
Jul 21, 2021 25.76 26.35 25.64 25.99 890,533 +0.94(+3.74%)
Jul 20, 2021 24.37 25.51 24.09 25.05 1,311,268 +0.65(+2.66%)
Jul 19, 2021 23.95 24.80 23.76 24.40 1,593,873 -0.81(-3.20%)
Jul 16, 2021 26.44 26.51 25.01 25.21 1,504,517 -0.58(-2.24%)
Jul 15, 2021 26.14 26.89 25.69 25.79 1,242,474 -0.65(-2.45%)
Jul 14, 2021 27.46 28.17 26.33 26.43 909,306 -0.90(-3.30%)
Jul 13, 2021 27.71 28.04 27.31 27.34 837,473 -0.64(-2.29%)
Jul 12, 2021 27.50 28.14 27.14 27.98 910,341 -0.12(-0.44%)
Jul 09, 2021 27.72 28.25 27.35 28.10 1,080,691 +1.00(+3.69%)
Jul 08, 2021 26.82 27.49 26.43 27.10 1,106,878 -0.18(-0.64%)
Jul 07, 2021 27.79 28.46 26.91 27.28 1,288,231 -0.59(-2.11%)
Jul 06, 2021 29.05 29.05 27.38 27.86 1,844,028 -1.22(-4.19%)
Jul 02, 2021 29.05 29.37 28.79 29.08 636,615 -0.17(-0.57%)
Jul 01, 2021 29.55 29.97 29.06 29.25 1,012,315 +0.65(+2.27%)
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%)
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.