Helmerich & Payne (NY: HP )

30.40 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 32.11 32.22 30.62 31.04 1,366,709 -1.09(-3.39%)
Oct 28, 2021 31.80 32.81 31.78 32.13 1,144,730 +0.36(+1.13%)
Oct 27, 2021 33.34 33.50 31.50 31.77 1,114,666 -1.90(-5.64%)
Oct 26, 2021 33.88 33.67 943,674 -0.22(-0.65%)
Oct 25, 2021 34.69 34.86 33.75 33.89 764,142 -0.21(-0.62%)
Oct 22, 2021 34.27 34.50 33.83 34.10 529,578 -0.14(-0.41%)
Oct 21, 2021 34.69 35.03 33.85 34.24 935,115 -0.64(-1.83%)
Oct 20, 2021 34.37 34.94 33.94 34.88 1,207,017 +0.19(+0.55%)
Oct 19, 2021 34.28 35.03 33.79 34.69 1,207,340 +0.40(+1.17%)
Oct 18, 2021 33.19 34.37 33.19 34.29 1,412,307 +1.53(+4.67%)
Oct 15, 2021 32.86 33.51 32.37 32.76 1,395,408 +0.66(+2.06%)
Oct 14, 2021 31.96 32.34 31.46 32.10 1,364,283 +0.65(+2.07%)
Oct 13, 2021 30.45 31.74 30.08 31.45 1,708,693 +0.45(+1.45%)
Oct 12, 2021 30.73 31.34 30.30 31.00 1,099,099 +0.18(+0.58%)
Oct 11, 2021 31.74 31.85 30.56 30.82 1,173,815 +0.03(+0.10%)
Oct 08, 2021 31.02 31.53 30.70 30.79 1,087,864 +0.27(+0.88%)
Oct 07, 2021 30.28 30.88 30.08 30.52 1,317,740 +0.10(+0.33%)
Oct 06, 2021 30.80 31.36 29.97 30.42 1,916,737 -0.86(-2.75%)
Oct 05, 2021 30.58 31.47 29.86 31.28 2,451,472 +1.11(+3.68%)
Oct 04, 2021 29.01 30.35 28.83 30.17 2,413,236 +1.62(+5.67%)
Oct 01, 2021 27.54 28.85 27.41 28.55 791,228 +1.14(+4.16%)
Sep 30, 2021 27.74 28.08 27.27 27.41 558,669 -0.30(-1.08%)
Sep 29, 2021 27.44 27.86 26.97 27.71 673,861 +0.05(+0.18%)
Sep 28, 2021 28.32 28.62 27.60 27.66 1,414,738 -0.18(-0.65%)
Sep 27, 2021 27.50 28.67 27.50 27.84 1,292,340 +0.94(+3.49%)
Sep 24, 2021 26.48 27.16 26.45 26.90 787,922 +0.13(+0.49%)
Sep 23, 2021 26.00 26.99 25.61 26.77 849,121 +1.06(+4.12%)
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%)
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.