Helmerich & Payne (NY: HP )

21.28 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 48.91 48.99 48.45 48.48 584,451 -0.40(-0.82%)
Dec 30, 2010 49.02 49.46 48.87 48.88 393,119 -0.18(-0.37%)
Dec 29, 2010 48.62 49.27 48.57 49.06 476,297 +0.57(+1.18%)
Dec 28, 2010 48.49 48.77 48.28 48.49 345,942 +0.08(+0.17%)
Dec 27, 2010 48.60 48.60 48.02 48.41 292,921 -0.31(-0.64%)
Dec 23, 2010 48.56 48.74 48.38 48.72 568,476 -0.02(-0.04%)
Dec 22, 2010 48.70 48.90 48.61 48.74 605,612 +0.18(+0.37%)
Dec 21, 2010 48.78 48.78 48.45 48.56 1,288,445 -0.03(-0.06%)
Dec 20, 2010 48.51 48.87 48.21 48.59 1,181,869 -0.15(-0.31%)
Dec 17, 2010 48.69 49.00 48.23 48.74 1,145,933 +0.06(+0.12%)
Dec 16, 2010 48.00 48.78 47.75 48.68 1,021,940 +0.73(+1.52%)
Dec 15, 2010 47.63 48.75 47.63 47.95 1,077,237 +0.06(+0.13%)
Dec 14, 2010 48.22 48.39 47.73 47.89 747,252 -0.21(-0.44%)
Dec 13, 2010 48.15 48.60 47.93 48.10 928,912 +0.36(+0.75%)
Dec 10, 2010 47.49 47.78 47.22 47.74 839,743 +0.34(+0.72%)
Dec 09, 2010 47.39 47.62 46.72 47.40 694,806 +0.18(+0.38%)
Dec 08, 2010 47.42 47.64 46.67 47.22 1,208,150 -0.15(-0.32%)
Dec 07, 2010 48.47 48.71 47.16 47.37 1,016,049 -0.52(-1.09%)
Dec 06, 2010 48.17 48.20 47.61 47.89 753,969 -0.40(-0.83%)
Dec 03, 2010 48.14 48.74 47.91 48.29 788,841 -0.04(-0.08%)
Dec 02, 2010 46.94 48.47 46.76 48.33 1,327,727 +1.47(+3.14%)
Dec 01, 2010 46.29 46.94 45.79 46.86 913,184 +1.50(+3.31%)
Nov 30, 2010 44.82 45.67 44.60 45.36 1,245,507 -0.11(-0.24%)
Nov 29, 2010 45.21 45.72 44.26 45.47 1,040,298 +0.08(+0.18%)
Nov 26, 2010 45.24 45.87 45.19 45.39 385,844 -0.31(-0.68%)
Nov 24, 2010 45.23 45.70 45.70 45.70 1,273,006 +0.83(+1.85%)
Nov 23, 2010 45.55 45.62 44.57 44.87 2,032,051 -1.13(-2.46%)
Nov 22, 2010 46.32 46.63 45.71 46.00 2,320,864 -0.56(-1.20%)
Nov 19, 2010 47.26 47.37 46.29 46.56 1,631,671 -0.82(-1.73%)
Nov 18, 2010 46.56 47.55 45.53 47.38 2,418,255 +2.05(+4.52%)
Nov 17, 2010 44.91 45.77 44.90 45.33 994,816 +0.36(+0.80%)
Nov 16, 2010 44.90 45.22 44.40 44.97 1,655,962 -0.46(-1.01%)
Nov 15, 2010 45.96 46.08 45.43 45.43 1,003,638 -0.26(-0.57%)
Nov 12, 2010 46.02 46.26 45.15 45.69 1,931,430 -0.78(-1.68%)
Nov 11, 2010 44.69 46.80 44.52 46.47 2,790,888 +1.47(+3.27%)
Nov 10, 2010 44.03 45.08 43.77 45.00 1,096,206 +1.01(+2.30%)
Nov 09, 2010 44.03 45.12 43.58 43.99 2,153,187 +0.25(+0.57%)
Nov 08, 2010 43.29 43.97 43.29 43.74 1,044,384 +0.04(+0.09%)
Nov 05, 2010 43.98 44.09 43.51 43.70 782,307 -0.29(-0.66%)
Nov 04, 2010 43.27 44.18 43.18 43.99 1,094,766 +1.21(+2.83%)
Nov 03, 2010 42.94 42.99 41.84 42.78 975,350 +0.00(+0.00%)
Nov 02, 2010 42.59 42.92 41.92 42.78 1,072,478 +0.08(+0.19%)
Nov 01, 2010 43.15 43.31 42.39 42.70 602,396 -0.08(-0.19%)
Oct 29, 2010 42.87 43.13 42.59 42.78 1,249,387 -0.14(-0.33%)
Oct 28, 2010 42.95 43.08 42.32 42.92 1,759,977 +0.25(+0.59%)
Oct 27, 2010 41.06 42.72 41.02 42.67 1,705,043 +1.36(+3.29%)
Oct 25, 2010 41.91 42.41 41.26 41.31 886,771 -0.26(-0.63%)
Oct 22, 2010 41.99 42.14 41.24 41.57 1,405,496 -0.19(-0.45%)
Oct 21, 2010 42.33 42.88 41.21 41.76 1,150,361 -0.41(-0.97%)
Oct 20, 2010 42.11 42.39 41.59 42.17 1,383,887 +0.23(+0.55%)
Oct 19, 2010 43.00 43.08 41.43 41.94 2,100,643 -1.82(-4.16%)
Oct 18, 2010 44.06 44.17 43.53 43.76 1,095,761 -0.38(-0.86%)
Oct 15, 2010 44.50 44.54 43.40 44.14 2,390,892 +0.00(+0.00%)
Oct 14, 2010 44.01 45.04 43.75 44.14 2,208,544 +0.28(+0.64%)
Oct 13, 2010 42.82 44.48 42.68 43.86 1,501,495 +1.42(+3.35%)
Oct 12, 2010 42.13 42.82 41.69 42.44 946,065 +0.07(+0.17%)
Oct 11, 2010 41.88 42.60 41.84 42.37 1,144,959 +0.49(+1.17%)
Oct 08, 2010 41.88 42.09 40.88 41.88 893,790 +0.73(+1.77%)
Oct 07, 2010 42.43 42.44 40.68 41.15 1,657,327 -1.10(-2.60%)
Oct 06, 2010 41.22 42.33 40.99 42.25 2,172,015 +1.12(+2.72%)
Oct 05, 2010 40.80 41.46 40.36 41.13 1,570,461 +0.80(+1.98%)
Oct 04, 2010 40.31 40.43 39.65 40.33 1,351,517 +0.07(+0.17%)
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.