Helmerich & Payne (NY: HP )

28.44 USD +0.76 (+2.75%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 25.99 26.70 25.99 26.14 326,200 -0.10(-0.38%)
Sep 29, 2003 26.35 26.53 26.08 26.24 257,200 -0.13(-0.49%)
Sep 26, 2003 27.00 27.01 26.25 26.37 115,900 -0.63(-2.33%)
Sep 25, 2003 27.40 27.40 27.18 27.00 248,200 -0.16(-0.59%)
Sep 24, 2003 26.87 27.50 26.87 27.16 346,900 +0.56(+2.11%)
Sep 23, 2003 26.57 26.74 26.43 26.60 228,900 +0.03(+0.11%)
Sep 22, 2003 26.70 26.92 26.39 26.57 286,600 -0.18(-0.67%)
Sep 19, 2003 26.58 26.73 26.40 26.75 264,700 +0.28(+1.06%)
Sep 18, 2003 26.46 26.63 26.11 26.47 658,300 -0.03(-0.11%)
Sep 17, 2003 26.88 26.88 26.48 26.50 188,300 -0.47(-1.74%)
Sep 16, 2003 26.89 27.00 26.78 26.97 224,200 +0.08(+0.30%)
Sep 15, 2003 27.26 27.66 26.89 26.89 153,100 -0.62(-2.25%)
Sep 12, 2003 27.35 27.61 26.82 27.51 210,400 +0.29(+1.07%)
Sep 11, 2003 27.45 27.67 27.11 27.22 415,600 -0.16(-0.58%)
Sep 10, 2003 28.21 28.21 27.37 27.38 459,800 -0.82(-2.91%)
Sep 09, 2003 28.60 28.60 28.08 28.20 259,000 -0.65(-2.25%)
Sep 08, 2003 28.95 29.17 28.81 28.85 211,900 -0.02(-0.07%)
Sep 05, 2003 28.70 29.21 28.53 28.87 141,100 +0.11(+0.38%)
Sep 04, 2003 29.06 29.06 28.40 28.76 214,200 -0.24(-0.83%)
Sep 03, 2003 29.00 29.40 28.84 29.00 357,700 -0.01(-0.03%)
Sep 02, 2003 29.05 29.20 28.64 29.01 445,700 -0.24(-0.82%)
Aug 29, 2003 29.41 29.43 28.82 29.25 161,200 -0.16(-0.54%)
Aug 28, 2003 28.70 29.56 28.56 29.41 402,600 +0.61(+2.12%)
Aug 27, 2003 28.60 29.15 28.60 28.80 244,600 +0.18(+0.63%)
Aug 26, 2003 28.95 28.95 28.08 28.62 344,300 -0.37(-1.28%)
Aug 25, 2003 29.10 29.18 28.76 28.99 167,300 -0.16(-0.55%)
Aug 22, 2003 30.10 30.10 29.14 29.15 253,700 -0.72(-2.41%)
Aug 21, 2003 29.80 30.30 29.65 29.87 357,900 +0.23(+0.78%)
Aug 20, 2003 29.60 29.81 29.46 29.64 410,900 -0.05(-0.17%)
Aug 19, 2003 29.44 29.87 29.44 29.69 368,400 +0.26(+0.88%)
Aug 18, 2003 28.85 29.64 28.85 29.43 334,400 +0.53(+1.83%)
Aug 15, 2003 28.85 29.20 28.80 28.90 43,800 +0.08(+0.28%)
Aug 14, 2003 28.98 29.30 28.40 28.82 351,100 -0.15(-0.52%)
Aug 13, 2003 28.81 29.19 28.60 28.97 419,100 +0.09(+0.31%)
Aug 12, 2003 28.44 28.94 28.35 28.88 350,800 +0.44(+1.55%)
Aug 11, 2003 28.02 28.50 28.02 28.44 259,300 +0.42(+1.50%)
Aug 08, 2003 28.15 28.17 27.72 28.02 195,400 -0.03(-0.11%)
Aug 07, 2003 27.15 28.13 26.91 28.05 346,200 +0.95(+3.51%)
Aug 06, 2003 26.55 27.11 26.38 27.10 364,600 +0.57(+2.15%)
Aug 05, 2003 26.55 26.80 26.17 26.53 520,900 +0.13(+0.49%)
Aug 04, 2003 26.90 26.91 26.08 26.40 348,000 -0.51(-1.90%)
Aug 01, 2003 26.85 27.00 26.40 26.91 290,900 +0.16(+0.60%)
Jul 31, 2003 26.40 27.00 26.13 26.75 368,000 +0.60(+2.29%)
Jul 30, 2003 26.36 26.36 25.96 26.15 427,800 -0.21(-0.80%)
Jul 29, 2003 26.58 26.79 26.08 26.36 568,000 -0.22(-0.83%)
Jul 28, 2003 26.20 26.58 25.72 26.58 751,200 +0.38(+1.45%)
Jul 25, 2003 25.80 26.20 25.70 26.20 228,700 +0.20(+0.77%)
Jul 24, 2003 26.55 26.88 25.95 26.00 207,300 -0.35(-1.33%)
Jul 23, 2003 26.60 27.15 25.95 26.35 322,300 -0.23(-0.87%)
Jul 22, 2003 27.53 27.78 26.50 26.58 238,700 -0.95(-3.45%)
Jul 21, 2003 27.45 27.77 27.20 27.53 434,600 +0.08(+0.29%)
Jul 18, 2003 26.35 27.60 26.21 27.45 256,800 +0.98(+3.70%)
Jul 17, 2003 25.98 26.63 25.83 26.47 364,100 +0.49(+1.89%)
Jul 16, 2003 26.63 26.84 25.85 25.98 220,200 -0.64(-2.40%)
Jul 15, 2003 26.91 26.95 26.30 26.62 546,400 -0.28(-1.04%)
Jul 14, 2003 27.95 27.95 26.89 26.90 385,100 -0.80(-2.89%)
Jul 11, 2003 27.77 28.00 27.46 27.70 213,500 -0.05(-0.18%)
Jul 10, 2003 28.76 28.80 27.48 27.75 491,600 -0.95(-3.31%)
Jul 09, 2003 28.20 29.00 28.12 28.70 377,100 +0.60(+2.14%)
Jul 08, 2003 28.16 28.26 27.53 28.10 570,500 -0.06(-0.21%)
Jul 07, 2003 29.12 29.19 28.07 28.16 498,900 -0.94(-3.23%)
Jul 03, 2003 29.25 29.40 28.79 29.10 327,200 -0.10(-0.34%)
Jul 02, 2003 28.86 29.20 28.34 29.20 322,400 +0.34(+1.18%)
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.