Helmerich & Payne (NY: HP )

29.38 USD -1.02 (-3.36%)
Streaming Delayed Price Updated: 3:26 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 21.69 22.90 21.43 22.75 1,530,550 +0.92(+4.21%)
Dec 30, 2008 21.21 21.90 20.61 21.83 1,186,048 +0.63(+2.97%)
Dec 29, 2008 20.95 21.42 20.52 21.20 1,112,025 +0.67(+3.26%)
Dec 26, 2008 19.91 20.57 19.68 20.53 472,347 +0.68(+3.43%)
Dec 24, 2008 19.57 19.89 19.15 19.85 543,225 +0.04(+0.20%)
Dec 23, 2008 20.17 20.38 19.00 19.81 1,718,680 +0.08(+0.41%)
Dec 22, 2008 21.10 21.30 19.14 19.73 1,593,147 -1.32(-6.27%)
Dec 19, 2008 20.43 21.38 19.73 21.05 2,013,983 +0.70(+3.44%)
Dec 18, 2008 23.07 23.39 20.03 20.35 1,867,218 -2.75(-11.90%)
Dec 17, 2008 23.20 23.86 22.84 23.10 1,643,133 -0.51(-2.16%)
Dec 16, 2008 22.85 23.62 22.20 23.61 1,867,932 +1.17(+5.21%)
Dec 15, 2008 22.73 23.63 21.85 22.44 1,823,714 +0.17(+0.76%)
Dec 12, 2008 21.08 22.94 20.63 22.27 2,246,943 -0.06(-0.27%)
Dec 11, 2008 22.78 23.49 21.78 22.33 2,502,847 -0.34(-1.50%)
Dec 10, 2008 21.55 23.28 21.46 22.67 2,569,290 +1.82(+8.73%)
Dec 09, 2008 19.51 21.94 19.44 20.85 2,628,836 +0.93(+4.67%)
Dec 08, 2008 19.89 20.24 19.09 19.92 3,214,916 +1.07(+5.68%)
Dec 05, 2008 17.75 19.14 17.01 18.85 3,737,006 +0.75(+4.14%)
Dec 04, 2008 19.92 20.35 17.50 18.10 4,186,955 -2.65(-12.77%)
Dec 03, 2008 20.20 21.12 19.38 20.75 3,264,785 +0.05(+0.24%)
Dec 02, 2008 21.37 22.13 20.00 20.70 3,832,615 -0.33(-1.57%)
Dec 01, 2008 23.00 23.63 21.03 21.03 3,594,167 -4.33(-17.07%)
Nov 28, 2008 26.15 26.36 24.39 25.36 979,453 -1.21(-4.55%)
Nov 26, 2008 22.61 26.68 22.61 26.57 2,440,155 +3.04(+12.92%)
Nov 25, 2008 22.72 23.68 22.45 23.53 2,851,794 +0.99(+4.39%)
Nov 24, 2008 21.21 22.92 20.78 22.54 2,483,949 +1.82(+8.78%)
Nov 21, 2008 20.24 21.05 18.47 20.72 5,110,335 +1.22(+6.26%)
Nov 20, 2008 22.23 23.00 19.38 19.50 4,087,381 -4.03(-17.13%)
Nov 19, 2008 26.16 26.71 22.98 23.53 2,781,905 -2.91(-11.01%)
Nov 18, 2008 26.13 26.44 24.82 26.44 2,770,600 +0.56(+2.16%)
Nov 17, 2008 25.85 26.84 25.01 25.88 1,743,921 -0.12(-0.46%)
Nov 14, 2008 26.88 27.73 25.58 26.00 0 -1.69(-6.10%)
Nov 13, 2008 24.69 27.69 23.22 27.69 2,865,650 +3.19(+13.02%)
Nov 12, 2008 26.19 26.40 24.47 24.50 1,232,339 -2.48(-9.19%)
Nov 11, 2008 28.30 28.59 26.28 26.98 1,419,015 -2.15(-7.38%)
Nov 10, 2008 30.46 30.76 28.19 29.13 992,764 +0.05(+0.17%)
Nov 07, 2008 30.00 30.35 27.90 29.08 2,925,138 -0.68(-2.28%)
Nov 06, 2008 32.71 33.13 29.33 29.76 2,185,169 -3.43(-10.33%)
Nov 05, 2008 34.45 35.67 32.88 33.19 1,612,874 -2.23(-6.30%)
Nov 04, 2008 34.17 35.78 33.86 35.42 2,308,135 +2.32(+7.01%)
Nov 03, 2008 33.52 36.00 32.71 33.10 2,238,076 -1.21(-3.53%)
Oct 31, 2008 33.47 35.50 32.02 34.31 1,971,472 +0.84(+2.51%)
Oct 30, 2008 32.18 33.64 30.89 33.47 1,922,916 +2.90(+9.49%)
Oct 29, 2008 29.74 32.16 28.48 30.57 2,228,355 +2.52(+8.98%)
Oct 28, 2008 26.16 28.05 24.47 28.05 2,100,290 +2.91(+11.58%)
Oct 27, 2008 26.92 27.52 25.08 25.14 1,472,136 -2.28(-8.32%)
Oct 24, 2008 25.37 27.96 24.59 27.42 1,955,085 -1.08(-3.79%)
Oct 23, 2008 29.11 29.40 26.69 28.50 3,167,664 +0.03(+0.11%)
Oct 22, 2008 28.33 30.27 27.51 28.47 4,887,079 -1.28(-4.30%)
Oct 21, 2008 27.49 31.05 27.01 29.75 3,761,157 +1.34(+4.72%)
Oct 20, 2008 26.77 28.69 26.23 28.41 1,990,547 +2.66(+10.33%)
Oct 17, 2008 25.29 27.75 23.85 25.75 4,661,488 -0.17(-0.66%)
Oct 16, 2008 25.46 26.30 22.40 25.92 4,016,794 +0.97(+3.89%)
Oct 15, 2008 29.41 29.75 24.55 24.95 3,122,535 -5.94(-19.23%)
Oct 14, 2008 32.01 32.83 29.56 30.89 4,062,527 +0.39(+1.28%)
Oct 13, 2008 26.51 30.68 24.53 30.50 3,531,010 +6.39(+26.50%)
Oct 10, 2008 27.32 28.30 21.63 24.11 0 -4.72(-16.37%)
Oct 09, 2008 31.83 32.93 28.45 28.83 2,874,155 -2.12(-6.85%)
Oct 08, 2008 29.76 33.32 28.42 30.95 3,789,799 +0.09(+0.29%)
Oct 07, 2008 33.49 34.70 30.86 30.86 3,235,451 -1.72(-5.28%)
Oct 06, 2008 35.10 35.41 29.50 32.58 3,490,731 -3.83(-10.52%)
Oct 03, 2008 37.27 39.12 36.25 36.41 0 -0.56(-1.51%)
Oct 02, 2008 40.83 41.68 36.82 36.97 2,195,476 -5.07(-12.06%)
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.