Helmerich & Payne (NY: HP )

40.39 -0.05 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 23.76 23.93 22.90 23.51 2,142,723 -0.07(-0.28%)
Sep 29, 2009 23.02 23.77 22.93 23.58 2,492,574 +0.60(+2.59%)
Sep 28, 2009 22.12 23.06 21.97 22.98 2,996,226 +1.00(+4.57%)
Sep 25, 2009 22.10 22.39 21.85 21.98 1,467,565 -0.24(-1.07%)
Sep 24, 2009 22.89 22.93 22.08 22.21 2,069,339 -0.73(-3.19%)
Sep 23, 2009 23.48 23.82 22.72 22.95 2,048,688 -0.65(-2.77%)
Sep 22, 2009 23.21 23.66 23.20 23.60 1,656,785 +0.45(+1.93%)
Sep 21, 2009 22.36 23.28 22.13 23.15 2,413,892 +0.37(+1.64%)
Sep 18, 2009 23.64 23.83 22.51 22.78 3,236,093 -0.59(-2.52%)
Sep 17, 2009 24.00 24.05 23.14 23.37 2,809,592 -0.66(-2.75%)
Sep 16, 2009 24.18 24.43 23.78 24.03 2,455,332 +0.17(+0.70%)
Sep 15, 2009 22.84 23.91 22.68 23.86 2,653,018 +1.06(+4.67%)
Sep 14, 2009 22.09 22.82 21.88 22.80 1,873,823 +0.39(+1.72%)
Sep 11, 2009 21.96 22.84 21.95 22.41 2,573,899 +0.58(+2.64%)
Sep 10, 2009 21.49 21.90 21.32 21.83 1,500,995 +0.38(+1.77%)
Sep 09, 2009 21.26 21.50 21.08 21.45 2,635,819 +0.26(+1.21%)
Sep 08, 2009 20.96 21.28 20.83 21.20 2,303,088 +0.76(+3.73%)
Sep 04, 2009 19.51 20.49 19.45 20.44 1,592,624 +0.88(+4.50%)
Sep 03, 2009 19.35 19.58 19.00 19.56 1,361,059 +0.36(+1.86%)
Sep 02, 2009 19.46 19.69 19.13 19.20 1,453,442 -0.40(-2.03%)
Sep 01, 2009 19.85 20.46 19.50 19.60 1,868,962 -0.30(-1.52%)
Aug 31, 2009 20.00 20.00 19.60 19.90 1,378,820 -0.43(-2.11%)
Aug 28, 2009 20.51 20.65 20.01 20.33 1,284,717 +0.15(+0.77%)
Aug 27, 2009 20.10 20.27 19.60 20.17 1,016,065 -0.05(-0.24%)
Aug 26, 2009 20.16 20.31 19.79 20.22 1,952,023 -0.12(-0.61%)
Aug 25, 2009 21.17 21.17 20.28 20.35 3,247,829 -0.74(-3.52%)
Aug 24, 2009 20.77 21.26 20.77 21.09 1,808,737 +0.39(+1.87%)
Aug 21, 2009 20.11 20.72 19.98 20.70 1,473,590 +0.89(+4.47%)
Aug 20, 2009 19.64 19.95 19.44 19.82 1,188,028 +0.16(+0.82%)
Aug 19, 2009 18.92 19.95 18.73 19.66 1,383,060 +0.38(+1.97%)
Aug 18, 2009 18.80 19.32 18.66 19.28 1,417,806 +0.21(+1.12%)
Aug 17, 2009 19.22 19.30 18.69 19.06 1,861,005 -0.59(-3.03%)
Aug 14, 2009 20.36 20.36 19.50 19.66 1,904,532 -0.82(-4.01%)
Aug 13, 2009 20.23 20.55 19.91 20.48 2,164,114 +0.48(+2.41%)
Aug 12, 2009 19.82 20.30 19.78 20.00 2,348,852 +0.24(+1.23%)
Aug 11, 2009 20.31 20.44 19.75 19.75 1,592,673 -0.74(-3.63%)
Aug 10, 2009 20.61 20.93 20.32 20.49 2,617,504 -0.24(-1.15%)
Aug 07, 2009 21.23 21.23 20.63 20.73 2,136,273 -0.15(-0.71%)
Aug 06, 2009 21.38 21.41 20.70 20.88 1,728,402 -0.42(-1.95%)
Aug 05, 2009 20.74 21.41 20.47 21.30 2,359,981 +0.51(+2.46%)
Aug 04, 2009 20.66 21.17 20.36 20.79 2,181,274 -0.07(-0.32%)
Aug 03, 2009 20.82 21.18 20.64 20.85 3,214,045 +0.42(+2.04%)
Jul 31, 2009 19.69 20.60 19.57 20.44 2,963,103 +0.60(+3.03%)
Jul 30, 2009 20.02 20.20 19.19 19.83 5,104,492 +0.09(+0.45%)
Jul 29, 2009 19.61 19.97 18.95 19.75 3,066,595 -0.13(-0.66%)
Jul 28, 2009 20.04 20.22 19.30 19.88 1,463,293 -0.58(-2.85%)
Jul 27, 2009 20.32 20.71 20.16 20.46 1,835,909 +0.16(+0.79%)
Jul 24, 2009 20.00 20.30 19.76 20.30 2,446 +0.12(+0.59%)
Jul 23, 2009 19.38 20.22 19.33 20.18 2,718,169 +0.80(+4.14%)
Jul 22, 2009 19.03 19.66 18.75 19.38 3,094,926 -0.37(-1.87%)
Jul 21, 2009 19.53 19.92 19.00 19.75 2,271,267 +0.38(+1.97%)
Jul 20, 2009 19.28 19.73 18.94 19.36 2,346,202 +0.29(+1.53%)
Jul 17, 2009 18.95 19.12 18.75 19.07 2,410,443 +0.14(+0.72%)
Jul 16, 2009 18.16 19.08 18.01 18.94 2,487,164 +0.57(+3.11%)
Jul 15, 2009 17.95 18.50 17.95 18.37 3,329,114 +0.78(+4.43%)
Jul 14, 2009 17.56 17.74 17.30 17.59 1,679,105 +0.36(+2.07%)
Jul 13, 2009 16.75 17.24 16.67 17.23 2,047,238 +0.52(+3.10%)
Jul 10, 2009 16.18 16.93 16.16 16.71 2,497,210 +0.03(+0.18%)
Jul 09, 2009 16.66 17.12 16.39 16.68 2,497,457 +0.18(+1.12%)
Jul 08, 2009 16.25 16.71 15.84 16.50 2,994,654 +0.23(+1.39%)
Jul 07, 2009 16.84 16.96 16.24 16.27 2,906,563 -0.56(-3.36%)
Jul 06, 2009 16.87 16.94 16.39 16.84 4,386,800 -0.54(-3.08%)
Jul 02, 2009 17.81 17.81 17.34 17.37 2,198,295 -0.83(-4.57%)
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.