Helmerich & Payne (NY: HP )

30.40 USD +1.52 (+5.26%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 66.47 67.42 67.42 67.42 1,777,300 +0.46(+0.69%)
Dec 30, 2014 67.87 68.01 66.56 66.96 1,165,745 -1.28(-1.88%)
Dec 29, 2014 67.78 69.31 67.30 68.24 1,344,206 +1.05(+1.56%)
Dec 26, 2014 67.46 68.79 66.50 67.19 1,201,970 -0.06(-0.09%)
Dec 24, 2014 67.69 67.25 67.25 67.25 810,500 -0.66(-0.97%)
Dec 23, 2014 69.75 70.41 66.85 67.91 2,042,274 -2.02(-2.89%)
Dec 22, 2014 71.85 71.05 67.93 69.93 2,759,587 -1.92(-2.67%)
Dec 19, 2014 67.69 71.91 67.01 71.85 3,408,888 +5.42(+8.16%)
Dec 18, 2014 67.49 68.04 64.75 66.43 2,194,364 +1.41(+2.17%)
Dec 17, 2014 61.50 66.19 61.17 65.02 2,595,677 +4.53(+7.49%)
Dec 16, 2014 60.00 63.53 59.24 60.49 2,661,440 +0.08(+0.13%)
Dec 15, 2014 60.69 62.00 60.09 60.41 1,826,874 +0.07(+0.12%)
Dec 12, 2014 60.74 62.39 60.34 60.34 2,015,161 -1.33(-2.16%)
Dec 11, 2014 63.94 64.19 61.35 61.67 2,521,531 -0.31(-0.50%)
Dec 10, 2014 63.18 63.18 61.23 61.98 3,937,326 -2.55(-3.95%)
Dec 09, 2014 62.37 64.82 61.44 64.53 3,437,388 +2.11(+3.38%)
Dec 08, 2014 66.26 66.26 62.14 62.42 2,618,641 -5.02(-7.44%)
Dec 05, 2014 68.47 68.99 66.21 67.44 2,066,754 -1.47(-2.13%)
Dec 04, 2014 69.00 70.11 68.30 68.91 1,707,243 -1.08(-1.54%)
Dec 03, 2014 69.22 70.69 68.83 69.99 1,845,070 +1.16(+1.69%)
Dec 02, 2014 68.02 71.44 68.02 68.83 2,571,493 -0.24(-0.35%)
Dec 01, 2014 68.88 69.77 66.99 69.07 3,036,778 -0.48(-0.69%)
Nov 28, 2014 73.84 73.99 68.79 69.55 2,847,442 -8.18(-10.52%)
Nov 26, 2014 79.66 77.73 77.73 77.73 2,008,500 -1.76(-2.21%)
Nov 25, 2014 80.84 81.41 79.01 79.49 1,626,331 -1.06(-1.32%)
Nov 24, 2014 81.35 82.34 80.03 80.55 1,895,021 -1.26(-1.54%)
Nov 21, 2014 81.95 84.12 80.80 81.81 1,918,641 +1.45(+1.80%)
Nov 20, 2014 77.97 80.59 77.81 80.36 1,540,200 +2.39(+3.07%)
Nov 19, 2014 78.24 78.50 77.04 77.97 1,470,851 +0.07(+0.09%)
Nov 18, 2014 76.26 78.99 76.26 77.90 2,326,691 -0.35(-0.45%)
Nov 17, 2014 78.71 79.16 76.67 78.25 3,433,094 -0.76(-0.96%)
Nov 14, 2014 79.79 81.11 77.77 79.01 2,787,743 -0.78(-0.98%)
Nov 13, 2014 82.08 84.47 77.33 79.79 4,410,310 -5.77(-6.74%)
Nov 12, 2014 84.40 87.42 84.21 85.56 1,887,891 -0.45(-0.52%)
Nov 11, 2014 86.30 86.87 84.62 86.01 1,531,329 -0.39(-0.45%)
Nov 10, 2014 87.86 89.35 85.74 86.40 1,560,709 -0.30(-0.35%)
Nov 07, 2014 85.44 87.84 85.44 86.70 1,377,093 +0.98(+1.14%)
Nov 06, 2014 83.32 85.75 82.49 85.72 1,371,364 +1.46(+1.73%)
Nov 05, 2014 82.25 85.70 81.00 84.26 1,695,222 +3.57(+4.42%)
Nov 04, 2014 82.43 82.61 80.52 80.69 1,775,898 -3.60(-4.27%)
Nov 03, 2014 87.29 87.75 83.92 84.29 2,064,829 -2.53(-2.91%)
Oct 31, 2014 85.18 86.97 83.53 86.82 1,342,140 +2.01(+2.37%)
Oct 30, 2014 84.86 86.32 83.44 84.81 1,054,461 -0.88(-1.03%)
Oct 29, 2014 86.46 88.37 84.37 85.69 1,821,944 -0.08(-0.09%)
Oct 28, 2014 81.61 85.85 81.26 85.77 2,157,135 +3.49(+4.24%)
Oct 27, 2014 85.18 85.18 81.60 82.28 1,700,772 -4.70(-5.40%)
Oct 24, 2014 88.15 88.29 85.17 86.98 1,294,197 -1.63(-1.84%)
Oct 23, 2014 87.55 89.30 86.35 88.61 1,381,169 +2.66(+3.09%)
Oct 22, 2014 92.19 92.19 85.87 85.95 2,049,763 -4.47(-4.94%)
Oct 21, 2014 88.47 90.54 87.89 90.42 1,378,870 +2.95(+3.37%)
Oct 20, 2014 84.91 87.77 84.68 87.47 1,487,512 +2.79(+3.29%)
Oct 17, 2014 87.90 89.76 83.76 84.68 2,107,836 -1.91(-2.21%)
Oct 16, 2014 80.37 87.07 79.52 86.59 2,629,661 +4.19(+5.08%)
Oct 15, 2014 77.29 82.74 76.95 82.40 3,368,052 +4.03(+5.14%)
Oct 14, 2014 80.15 82.79 77.51 78.37 2,968,584 -0.56(-0.71%)
Oct 13, 2014 83.51 85.29 78.86 78.93 2,288,624 -4.94(-5.89%)
Oct 10, 2014 85.53 85.88 82.25 83.87 2,209,534 -1.49(-1.75%)
Oct 09, 2014 89.33 89.33 84.50 85.36 2,039,201 -4.05(-4.53%)
Oct 08, 2014 88.27 89.55 85.14 89.41 2,292,899 +0.71(+0.80%)
Oct 07, 2014 90.34 92.19 88.67 88.70 1,455,337 -1.87(-2.06%)
Oct 06, 2014 91.11 92.43 89.98 90.57 1,532,575 +0.13(+0.14%)
Oct 03, 2014 91.36 92.25 89.54 90.44 1,466,225 -0.57(-0.63%)
Oct 02, 2014 93.72 93.73 88.68 91.01 2,290,582 -3.57(-3.77%)
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.