Helmerich & Payne (NY: HP )

26.97 USD -0.78 (-2.81%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 44.99 45.52 44.24 45.43 1,996,200 -0.11(-0.24%)
Dec 30, 2019 44.78 46.17 44.78 45.54 1,706,231 +1.11(+2.50%)
Dec 27, 2019 45.42 45.42 44.34 44.43 1,070,100 -0.74(-1.64%)
Dec 26, 2019 45.06 45.49 44.82 45.17 864,999 +0.33(+0.74%)
Dec 24, 2019 45.35 46.16 44.67 44.84 638,500 -0.59(-1.30%)
Dec 23, 2019 44.06 45.51 44.06 45.43 1,250,181 +1.23(+2.78%)
Dec 20, 2019 43.70 44.22 43.18 44.20 2,575,700 +0.81(+1.87%)
Dec 19, 2019 43.11 43.79 43.10 43.39 1,444,243 +0.14(+0.32%)
Dec 18, 2019 42.63 43.50 42.58 43.25 1,410,380 +0.32(+0.75%)
Dec 17, 2019 42.56 43.26 42.55 42.93 1,518,464 +0.52(+1.23%)
Dec 16, 2019 42.57 43.21 42.39 42.41 1,166,212 +0.32(+0.76%)
Dec 13, 2019 42.48 42.96 41.90 42.09 1,260,900 -0.52(-1.22%)
Dec 12, 2019 41.69 42.99 41.45 42.61 1,697,870 +1.02(+2.45%)
Dec 11, 2019 40.80 41.79 40.63 41.59 1,391,279 +0.82(+2.01%)
Dec 10, 2019 40.62 41.22 40.27 40.77 1,457,460 +0.04(+0.10%)
Dec 09, 2019 40.30 41.22 40.21 40.73 1,168,095 +0.05(+0.12%)
Dec 06, 2019 38.50 40.88 38.50 40.68 1,569,600 +2.04(+5.28%)
Dec 05, 2019 39.60 39.91 38.52 38.64 1,236,680 -0.68(-1.73%)
Dec 04, 2019 38.99 40.11 38.84 39.32 1,692,605 +0.93(+2.42%)
Dec 03, 2019 38.97 39.40 38.09 38.39 2,012,261 -1.41(-3.54%)
Dec 02, 2019 39.83 40.42 39.49 39.80 1,884,889 +0.27(+0.68%)
Nov 29, 2019 39.91 40.06 38.50 39.53 1,490,900 -0.93(-2.30%)
Nov 27, 2019 38.30 40.57 38.08 40.46 2,641,000 +2.44(+6.42%)
Nov 26, 2019 39.88 40.06 37.96 38.02 9,050,673 -1.90(-4.76%)
Nov 25, 2019 38.84 40.06 38.70 39.92 2,297,159 +0.92(+2.36%)
Nov 22, 2019 38.95 39.49 38.75 39.00 2,138,700 +0.11(+0.28%)
Nov 21, 2019 38.78 39.27 38.36 38.89 2,436,042 +0.50(+1.30%)
Nov 20, 2019 38.04 39.31 37.30 38.39 2,063,652 -0.02(-0.05%)
Nov 19, 2019 38.11 38.64 37.40 38.41 1,366,611 -0.43(-1.11%)
Nov 18, 2019 40.03 40.21 38.23 38.84 1,812,378 -1.72(-4.24%)
Nov 15, 2019 40.32 41.85 39.78 40.56 3,253,400 +1.24(+3.15%)
Nov 14, 2019 39.39 40.02 39.29 39.32 1,623,730 +0.10(+0.25%)
Nov 13, 2019 39.75 39.95 39.07 39.22 1,254,924 -0.97(-2.41%)
Nov 12, 2019 41.28 41.35 39.94 40.19 1,595,330 -0.99(-2.40%)
Nov 11, 2019 39.85 41.28 39.76 41.18 1,035,347 +0.43(+1.06%)
Nov 08, 2019 40.23 40.88 39.88 40.75 1,648,900 -0.04(-0.10%)
Nov 07, 2019 40.61 41.15 40.32 40.79 1,471,617 +0.29(+0.72%)
Nov 06, 2019 41.38 41.97 40.25 40.50 1,970,971 -0.99(-2.39%)
Nov 05, 2019 42.04 42.16 41.05 41.49 1,784,348 -0.39(-0.93%)
Nov 04, 2019 41.00 41.99 40.78 41.88 1,814,535 +1.70(+4.23%)
Nov 01, 2019 37.98 40.31 37.79 40.18 1,362,900 +2.68(+7.15%)
Oct 31, 2019 37.95 38.23 37.03 37.50 1,795,587 -0.60(-1.57%)
Oct 30, 2019 40.01 40.37 37.87 38.10 1,713,954 -1.72(-4.32%)
Oct 29, 2019 39.26 39.96 39.00 39.82 1,578,094 +0.18(+0.45%)
Oct 28, 2019 40.56 40.78 39.38 39.64 1,496,704 -0.61(-1.52%)
Oct 25, 2019 39.41 40.28 39.23 40.25 1,428,900 +0.92(+2.34%)
Oct 24, 2019 39.32 39.47 38.30 39.33 1,238,090 +0.11(+0.28%)
Oct 23, 2019 38.91 39.95 38.20 39.22 1,256,806 +0.06(+0.15%)
Oct 22, 2019 38.68 39.56 37.85 39.16 1,182,198 +0.73(+1.90%)
Oct 21, 2019 36.57 38.68 36.47 38.43 1,235,444 +1.87(+5.11%)
Oct 18, 2019 36.73 37.33 36.35 36.56 1,474,400 -0.09(-0.25%)
Oct 17, 2019 37.91 38.11 36.58 36.65 1,840,284 -1.04(-2.76%)
Oct 16, 2019 37.63 38.25 37.52 37.69 1,911,563 +0.04(+0.11%)
Oct 15, 2019 37.58 38.76 37.40 37.65 1,625,893 -0.20(-0.53%)
Oct 14, 2019 37.57 38.17 36.69 37.85 1,045,799 -0.50(-1.30%)
Oct 11, 2019 37.46 38.87 37.30 38.35 1,176,600 +1.61(+4.38%)
Oct 10, 2019 36.88 37.08 36.21 36.74 1,355,335 +0.34(+0.93%)
Oct 09, 2019 37.27 37.27 36.25 36.40 1,912,081 -0.22(-0.60%)
Oct 08, 2019 36.40 37.27 35.74 36.62 2,682,518 -0.62(-1.66%)
Oct 07, 2019 38.67 38.96 37.18 37.24 2,606,176 -1.07(-2.79%)
Oct 04, 2019 38.76 39.29 38.06 38.31 1,199,200 -0.52(-1.34%)
Oct 03, 2019 38.15 38.84 37.65 38.83 1,430,568 +0.34(+0.88%)
Oct 02, 2019 39.09 39.83 38.30 38.49 1,111,809 -0.71(-1.81%)
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.