Helmerich & Payne (NY: HP )

42.06 -0.17 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 51.75 53.25 51.68 51.74 2,072,313 -0.23(-0.45%)
Sep 27, 2018 52.11 52.30 51.68 51.97 2,667,404 +0.40(+0.77%)
Sep 26, 2018 51.20 52.06 50.93 51.57 1,825,537 -0.10(-0.19%)
Sep 25, 2018 51.94 52.53 51.55 51.67 2,058,670 +0.80(+1.57%)
Sep 24, 2018 51.42 51.89 50.59 50.87 1,458,081 +0.26(+0.51%)
Sep 21, 2018 50.75 51.05 50.33 50.62 2,338,945 +0.23(+0.45%)
Sep 20, 2018 50.67 51.05 50.13 50.39 1,703,095 +0.71(+1.44%)
Sep 19, 2018 49.50 50.41 49.50 49.68 1,206,118 +0.12(+0.24%)
Sep 18, 2018 49.49 49.87 49.08 49.56 982,967 +0.58(+1.18%)
Sep 17, 2018 49.35 49.86 48.70 48.98 1,168,398 -0.16(-0.32%)
Sep 14, 2018 49.07 49.41 48.35 49.14 1,415,037 +0.42(+0.86%)
Sep 13, 2018 49.22 49.41 48.42 48.71 1,240,023 -0.80(-1.61%)
Sep 12, 2018 49.40 50.23 49.25 49.51 1,456,992 +0.90(+1.84%)
Sep 11, 2018 47.71 48.77 47.66 48.62 1,186,527 +0.96(+2.00%)
Sep 10, 2018 47.47 48.05 47.36 47.66 1,598,634 +0.43(+0.91%)
Sep 07, 2018 46.74 47.32 46.33 47.23 2,962,593 -0.09(-0.19%)
Sep 06, 2018 48.51 48.80 47.32 47.32 1,952,160 -1.23(-2.53%)
Sep 05, 2018 49.27 49.27 48.01 48.55 1,607,590 -0.99(-2.00%)
Sep 04, 2018 49.45 49.56 48.56 49.54 1,110,597 +0.21(+0.43%)
Aug 31, 2018 49.33 49.33 49.33 0 -0.66(-1.32%)
Aug 30, 2018 49.79 50.33 49.34 49.99 1,131,827 +0.24(+0.48%)
Aug 29, 2018 49.54 49.89 49.26 49.75 733,809 +0.29(+0.59%)
Aug 28, 2018 50.14 50.40 49.32 49.46 1,005,412 -0.45(-0.90%)
Aug 27, 2018 49.59 50.41 49.39 49.91 1,234,208 +0.38(+0.77%)
Aug 24, 2018 49.56 49.78 49.25 49.53 928,294 +0.48(+0.98%)
Aug 23, 2018 48.95 49.40 48.74 49.05 924,831 -0.17(-0.34%)
Aug 22, 2018 49.07 49.67 48.68 49.21 1,309,572 +0.80(+1.65%)
Aug 21, 2018 48.08 49.00 48.08 48.41 1,639,764 +0.98(+2.06%)
Aug 20, 2018 47.03 47.72 47.00 47.44 1,126,765 +0.41(+0.86%)
Aug 17, 2018 46.23 47.33 46.10 47.03 1,530,542 +0.96(+2.07%)
Aug 16, 2018 46.35 46.76 45.96 46.07 1,532,317 +0.02(+0.05%)
Aug 15, 2018 46.74 47.33 44.77 46.05 1,876,944 -1.22(-2.58%)
Aug 14, 2018 46.79 47.64 46.79 47.27 1,780,869 +1.06(+2.29%)
Aug 13, 2018 46.41 46.76 46.08 46.21 1,342,848 -0.36(-0.77%)
Aug 10, 2018 45.17 46.63 44.94 46.57 1,194,264 +1.58(+3.50%)
Aug 09, 2018 45.89 46.02 44.26 45.00 1,948,791 -0.93(-2.02%)
Aug 08, 2018 45.81 46.10 45.34 45.92 1,157,981 -0.18(-0.39%)
Aug 07, 2018 46.21 46.24 45.71 46.10 1,299,504 +0.58(+1.27%)
Aug 06, 2018 45.73 46.03 45.46 45.52 988,560 -0.07(-0.15%)
Aug 03, 2018 45.47 46.41 45.47 45.59 1,075,403 +0.15(+0.33%)
Aug 02, 2018 45.23 45.94 45.17 45.44 1,374,917 -0.49(-1.07%)
Aug 01, 2018 45.14 45.97 44.78 45.93 1,487,642 +0.30(+0.67%)
Jul 31, 2018 46.54 46.65 44.89 45.63 2,394,720 -1.22(-2.60%)
Jul 30, 2018 46.39 47.84 46.14 46.85 2,588,735 +1.61(+3.55%)
Jul 27, 2018 44.36 46.07 44.34 45.24 1,983,135 +0.77(+1.74%)
Jul 26, 2018 43.59 45.41 43.01 44.47 2,496,466 +0.72(+1.65%)
Jul 25, 2018 44.09 44.13 42.84 43.75 2,337,887 -0.29(-0.66%)
Jul 24, 2018 44.22 44.31 43.66 44.04 2,238,784 +0.23(+0.53%)
Jul 23, 2018 44.39 44.39 43.17 43.81 2,127,460 -0.37(-0.84%)
Jul 20, 2018 44.24 44.52 43.76 44.18 2,223,135 -0.14(-0.32%)
Jul 19, 2018 44.79 45.19 44.12 44.32 2,289,671 -0.86(-1.91%)
Jul 18, 2018 45.86 45.90 44.76 45.18 3,876,014 -1.03(-2.22%)
Jul 17, 2018 46.26 46.52 45.98 46.21 2,693,113 -0.31(-0.67%)
Jul 16, 2018 47.10 47.31 46.01 46.52 1,556,141 -1.45(-3.02%)
Jul 13, 2018 47.67 48.27 47.37 47.97 1,084,519 +0.28(+0.58%)
Jul 12, 2018 49.29 49.35 47.61 47.69 1,355,510 -1.14(-2.33%)
Jul 11, 2018 49.30 50.43 48.54 48.83 1,205,455 -1.16(-2.32%)
Jul 10, 2018 50.28 50.87 49.62 49.99 986,303 +0.32(+0.64%)
Jul 09, 2018 48.97 50.08 48.97 49.67 1,387,200 +0.99(+2.03%)
Jul 06, 2018 47.08 48.84 46.80 48.68 1,519,531 +1.29(+2.71%)
Jul 05, 2018 47.76 47.87 47.01 47.40 1,450,038 -0.15(-0.31%)
Jul 03, 2018 47.55 47.55 47.55 0 +0.91(+1.95%)
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.