Helmerich & Payne (NY: HP )

42.06 -0.17 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 25.32 25.51 24.36 24.36 3,904,602 -1.65(-6.34%)
Sep 29, 2011 26.70 27.33 25.04 26.01 4,202,442 +0.19(+0.72%)
Sep 28, 2011 27.36 27.84 25.74 25.82 2,826,338 -1.45(-5.30%)
Sep 27, 2011 28.78 29.40 27.05 27.27 3,550,021 -0.53(-1.90%)
Sep 26, 2011 27.00 27.84 25.47 27.80 3,404,395 +1.03(+3.86%)
Sep 23, 2011 26.72 27.62 26.56 26.76 3,134,347 -0.47(-1.72%)
Sep 22, 2011 27.70 27.71 26.40 27.23 3,883,235 -1.73(-5.97%)
Sep 21, 2011 30.70 30.84 28.94 28.96 2,399,517 -1.68(-5.48%)
Sep 20, 2011 31.68 32.01 30.54 30.64 2,070,550 -0.86(-2.72%)
Sep 19, 2011 31.16 31.82 30.63 31.50 1,856,719 -0.60(-1.87%)
Sep 16, 2011 32.43 32.74 31.55 32.10 3,060,857 -0.38(-1.16%)
Sep 15, 2011 32.90 33.11 32.31 32.48 2,037,350 +0.06(+0.19%)
Sep 14, 2011 32.37 32.92 31.20 32.42 2,406,774 +0.32(+1.01%)
Sep 13, 2011 32.16 32.60 31.53 32.09 2,575,192 +0.00(+0.00%)
Sep 12, 2011 31.02 32.12 30.89 32.09 2,411,038 +0.42(+1.33%)
Sep 09, 2011 32.34 32.84 31.22 31.67 2,784,525 -1.39(-4.21%)
Sep 08, 2011 33.44 34.19 32.75 33.06 2,171,569 -0.80(-2.36%)
Sep 07, 2011 32.87 33.90 32.61 33.86 2,211,763 +1.73(+5.40%)
Sep 06, 2011 31.37 32.27 30.92 32.13 2,700,859 -0.70(-2.12%)
Sep 02, 2011 33.72 33.78 32.43 32.82 2,376,867 -1.64(-4.77%)
Sep 01, 2011 34.26 35.09 33.96 34.47 2,786,302 +0.26(+0.75%)
Aug 31, 2011 34.47 35.11 33.83 34.21 3,093,116 +0.26(+0.78%)
Aug 30, 2011 33.53 34.19 33.26 33.95 2,895,121 +0.20(+0.59%)
Aug 29, 2011 32.95 33.84 32.86 33.75 2,652,041 +1.46(+4.53%)
Aug 26, 2011 30.54 32.40 30.17 32.28 2,952,008 +1.53(+4.97%)
Aug 25, 2011 31.52 31.93 30.66 30.75 2,498,616 -0.64(-2.04%)
Aug 24, 2011 31.01 31.42 30.42 31.40 1,914,323 +0.28(+0.89%)
Aug 23, 2011 29.43 31.13 29.04 31.12 3,308,127 +1.93(+6.60%)
Aug 22, 2011 30.48 30.61 29.08 29.19 4,145,371 -0.41(-1.38%)
Aug 19, 2011 30.81 31.52 29.42 29.60 4,411,462 -1.75(-5.57%)
Aug 18, 2011 32.79 32.82 30.89 31.35 5,305,284 -2.89(-8.43%)
Aug 17, 2011 34.91 35.35 34.05 34.23 3,055,348 -0.22(-0.63%)
Aug 16, 2011 35.48 35.60 34.01 34.45 3,385,417 -1.62(-4.49%)
Aug 15, 2011 35.76 36.91 35.52 36.07 3,607,503 +0.73(+2.07%)
Aug 12, 2011 35.43 35.64 34.79 35.34 3,121,721 +0.34(+0.96%)
Aug 11, 2011 32.98 35.55 32.21 35.00 4,468,356 +2.21(+6.75%)
Aug 10, 2011 32.53 34.07 31.97 32.79 5,115,119 -0.29(-0.87%)
Aug 09, 2011 32.33 33.44 31.09 33.08 5,444,706 +2.33(+7.58%)
Aug 08, 2011 32.33 32.68 30.35 30.74 5,989,896 -3.31(-9.73%)
Aug 05, 2011 35.17 35.29 32.05 34.06 4,510,675 -0.51(-1.47%)
Aug 04, 2011 37.56 37.65 34.46 34.57 4,813,337 -3.78(-9.86%)
Aug 03, 2011 39.47 39.47 37.41 38.35 5,170,109 -1.08(-2.74%)
Aug 02, 2011 40.54 41.43 39.43 39.43 3,072,275 -1.55(-3.77%)
Aug 01, 2011 42.20 42.49 40.69 40.97 2,966,379 -0.40(-0.97%)
Jul 29, 2011 42.26 42.76 40.78 41.37 4,153,676 -1.62(-3.78%)
Jul 28, 2011 42.18 43.45 41.96 43.00 2,521,350 +0.82(+1.95%)
Jul 27, 2011 43.20 43.21 42.12 42.18 1,689,005 -1.31(-3.00%)
Jul 26, 2011 43.69 43.98 43.29 43.48 3,691,095 -0.02(-0.04%)
Jul 25, 2011 42.66 43.60 42.63 43.50 2,466,845 +0.02(+0.06%)
Jul 22, 2011 43.52 43.53 43.38 43.48 1,500,504 +0.42(+0.97%)
Jul 21, 2011 42.99 43.50 42.58 43.06 2,704,729 +0.40(+0.94%)
Jul 20, 2011 42.84 42.87 42.24 42.66 1,669,171 -0.07(-0.15%)
Jul 19, 2011 41.79 42.77 41.79 42.72 1,978,007 +1.31(+3.15%)
Jul 18, 2011 41.82 42.06 41.18 41.42 1,626,319 -0.56(-1.33%)
Jul 15, 2011 40.51 42.01 40.40 41.97 2,821,341 +1.84(+4.58%)
Jul 14, 2011 41.16 41.36 40.08 40.13 1,788,652 -0.78(-1.92%)
Jul 13, 2011 40.37 41.53 40.34 40.92 2,033,223 +0.78(+1.94%)
Jul 12, 2011 39.72 40.67 39.55 40.14 1,630,581 +0.17(+0.42%)
Jul 11, 2011 40.38 40.64 39.73 39.97 1,437,399 -1.04(-2.54%)
Jul 08, 2011 40.66 41.13 40.45 41.01 1,708,703 -0.46(-1.11%)
Jul 07, 2011 41.40 41.78 41.08 41.48 2,315,907 +0.58(+1.41%)
Jul 06, 2011 40.45 40.90 40.03 40.90 2,312,394 +0.48(+1.19%)
Jul 05, 2011 40.28 40.67 40.13 40.42 1,987,799 -0.01(-0.01%)
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.