Helmerich & Payne (NY: HP )

26.77 USD +1.06 (+4.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 26.18 26.58 25.68 25.71 919,500 +0.12(+0.47%)
Sep 21, 2021 26.11 26.27 24.94 25.59 771,495 -0.15(-0.58%)
Sep 20, 2021 25.25 25.77 24.59 25.74 920,886 -0.42(-1.61%)
Sep 17, 2021 26.56 26.95 25.80 26.16 2,767,219 -0.53(-1.99%)
Sep 16, 2021 27.34 27.40 26.56 26.69 889,198 -0.54(-1.98%)
Sep 15, 2021 27.04 27.79 26.91 27.23 1,091,039 +0.65(+2.45%)
Sep 14, 2021 27.85 27.90 26.49 26.58 1,126,379 -0.99(-3.59%)
Sep 13, 2021 27.33 28.09 27.23 27.57 1,331,230 +0.72(+2.68%)
Sep 10, 2021 27.52 27.66 26.74 26.85 578,564 -0.17(-0.63%)
Sep 09, 2021 26.67 27.66 26.44 27.02 542,370 +0.26(+0.97%)
Sep 08, 2021 27.70 27.97 26.64 26.76 801,729 -0.68(-2.48%)
Sep 07, 2021 26.55 27.47 26.49 27.44 765,448 +0.59(+2.20%)
Sep 03, 2021 27.29 27.65 26.65 26.85 672,174 -0.58(-2.11%)
Sep 02, 2021 27.39 28.01 27.21 27.43 763,344 +0.43(+1.59%)
Sep 01, 2021 27.01 27.11 26.54 27.00 851,612 +0.08(+0.30%)
Aug 31, 2021 26.62 27.45 26.62 26.92 1,250,872 +0.06(+0.22%)
Aug 30, 2021 28.08 28.18 26.69 26.86 879,398 -0.94(-3.38%)
Aug 27, 2021 25.68 28.18 25.68 27.80 3,301,659 +2.51(+9.92%)
Aug 26, 2021 25.71 26.05 25.28 25.29 812,374 -0.51(-1.98%)
Aug 25, 2021 25.96 26.22 25.65 25.80 783,280 -0.15(-0.58%)
Aug 24, 2021 25.77 26.42 25.55 25.95 925,204 +0.63(+2.49%)
Aug 23, 2021 25.00 25.55 24.76 25.32 1,070,429 +1.19(+4.93%)
Aug 20, 2021 23.90 24.30 23.81 24.13 829,581 -0.12(-0.49%)
Aug 19, 2021 24.34 24.75 23.66 24.25 983,272 -0.73(-2.92%)
Aug 18, 2021 25.58 25.94 24.95 24.98 657,497 -0.59(-2.31%)
Aug 17, 2021 25.94 26.42 25.23 25.57 774,828 -0.68(-2.59%)
Aug 16, 2021 26.74 26.89 26.05 26.25 1,051,233 -1.32(-4.79%)
Aug 13, 2021 28.30 28.35 27.43 27.57 599,173 -0.73(-2.58%)
Aug 12, 2021 28.79 28.91 27.75 28.30 622,514 -0.39(-1.36%)
Aug 11, 2021 28.15 28.81 27.62 28.69 582,922 +0.26(+0.91%)
Aug 10, 2021 27.77 28.51 27.49 28.43 714,248 +0.96(+3.49%)
Aug 09, 2021 26.93 27.70 26.62 27.47 917,491 -0.20(-0.72%)
Aug 06, 2021 27.00 27.73 26.53 27.67 881,039 +1.20(+4.53%)
Aug 05, 2021 26.42 27.24 26.30 26.47 771,252 +0.22(+0.84%)
Aug 04, 2021 27.66 27.87 26.16 26.25 1,066,788 -2.16(-7.60%)
Aug 03, 2021 27.74 28.50 27.07 28.41 1,274,307 +0.39(+1.39%)
Aug 02, 2021 28.93 29.97 27.98 28.02 1,519,690 -0.65(-2.27%)
Jul 30, 2021 29.09 29.33 28.47 28.67 1,153,952 -0.46(-1.58%)
Jul 29, 2021 29.12 30.06 28.87 29.13 1,543,008 -0.87(-2.90%)
Jul 28, 2021 29.77 30.23 28.59 30.00 658,971 +0.60(+2.04%)
Jul 27, 2021 29.52 29.55 28.92 29.40 606,777 -0.49(-1.64%)
Jul 26, 2021 28.80 29.96 28.78 29.89 681,809 +1.05(+3.64%)
Jul 23, 2021 29.60 29.83 28.52 28.84 588,701 -0.56(-1.90%)
Jul 22, 2021 29.58 29.83 28.76 29.40 665,742 -0.25(-0.84%)
Jul 21, 2021 29.39 30.06 29.25 29.65 780,523 +1.07(+3.74%)
Jul 20, 2021 27.80 29.10 27.48 28.58 1,149,283 +0.74(+2.66%)
Jul 19, 2021 27.33 28.29 27.11 27.84 1,396,977 -0.92(-3.20%)
Jul 16, 2021 30.17 30.25 28.54 28.76 1,318,660 -0.66(-2.24%)
Jul 15, 2021 29.82 30.68 29.31 29.42 1,088,988 -0.74(-2.45%)
Jul 14, 2021 31.33 32.13 30.04 30.16 796,977 -1.03(-3.30%)
Jul 13, 2021 31.61 31.99 31.16 31.19 734,018 -0.73(-2.29%)
Jul 12, 2021 31.38 32.11 30.97 31.92 797,884 -0.14(-0.44%)
Jul 09, 2021 31.63 32.23 31.21 32.06 947,190 +1.14(+3.69%)
Jul 08, 2021 30.60 31.36 30.15 30.92 970,142 -0.20(-0.64%)
Jul 07, 2021 31.71 32.47 30.70 31.12 1,129,092 -0.67(-2.11%)
Jul 06, 2021 33.15 33.15 31.24 31.79 1,616,230 -1.39(-4.19%)
Jul 02, 2021 33.15 33.51 32.85 33.18 557,972 -0.19(-0.57%)
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.