Helmerich & Payne (NY: HP )

21.28 USD -1.17 (-5.21%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 23.30 23.30 21.07 21.28 2,019,237 -1.17(-5.21%)
Nov 30, 2021 22.53 23.00 21.82 22.45 2,131,922 -0.81(-3.48%)
Nov 29, 2021 24.24 24.30 23.10 23.26 1,565,158 -0.14(-0.60%)
Nov 26, 2021 23.69 23.69 22.66 23.40 1,245,471 -1.89(-7.47%)
Nov 24, 2021 25.43 25.99 25.05 25.29 984,522 -0.30(-1.17%)
Nov 23, 2021 25.44 25.88 25.00 25.59 1,379,468 +0.77(+3.10%)
Nov 22, 2021 24.43 25.68 24.21 24.82 1,740,027 +0.14(+0.57%)
Nov 19, 2021 25.12 25.82 24.43 24.68 3,072,571 -1.48(-5.66%)
Nov 18, 2021 28.93 26.50 25.31 26.16 5,167,487 -5.16(-16.48%)
Nov 17, 2021 31.88 32.50 31.20 31.32 1,209,961 -1.26(-3.87%)
Nov 16, 2021 32.68 33.33 32.07 32.58 978,918 -0.06(-0.18%)
Nov 15, 2021 32.97 33.13 32.21 32.64 676,422 -0.57(-1.72%)
Nov 12, 2021 33.51 34.18 32.90 33.21 508,845 -0.70(-2.06%)
Nov 11, 2021 33.13 34.15 33.13 33.91 482,935 +0.56(+1.68%)
Nov 10, 2021 34.55 33.35 603,878 -1.47(-4.22%)
Nov 09, 2021 34.50 34.84 33.76 34.82 542,020 +0.32(+0.93%)
Nov 08, 2021 34.64 35.44 34.25 34.50 516,289 +0.18(+0.52%)
Nov 05, 2021 34.34 34.80 34.14 34.32 765,649 +0.74(+2.20%)
Nov 04, 2021 34.13 34.63 33.21 33.58 950,194 +0.24(+0.72%)
Nov 03, 2021 32.06 33.69 31.94 33.34 646,765 +0.75(+2.30%)
Nov 02, 2021 32.21 32.59 31.93 32.59 711,567 +0.24(+0.74%)
Nov 01, 2021 31.42 32.37 31.95 32.35 736,162 +1.31(+4.22%)
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%)
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.