Helmerich & Payne (NY: HP )

48.07 +0.59 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 22.75 23.19 22.75 23.03 1,205,700 +0.27(+1.19%)
Sep 28, 2006 22.70 23.10 22.62 22.76 1,601,500 +0.15(+0.66%)
Sep 27, 2006 22.73 22.98 22.34 22.61 1,366,200 +0.13(+0.58%)
Sep 26, 2006 22.25 22.69 21.69 22.48 1,403,800 +0.10(+0.45%)
Sep 25, 2006 21.80 22.43 21.58 22.38 1,857,700 +0.36(+1.63%)
Sep 22, 2006 22.80 22.87 21.95 22.02 1,317,000 -0.62(-2.74%)
Sep 21, 2006 22.10 22.86 22.08 22.64 2,842,700 +0.55(+2.49%)
Sep 20, 2006 22.80 22.96 21.99 22.09 1,769,700 -0.86(-3.75%)
Sep 19, 2006 23.70 23.77 22.67 22.95 1,995,000 -0.61(-2.59%)
Sep 18, 2006 23.11 23.69 22.95 23.56 1,587,100 +0.63(+2.75%)
Sep 15, 2006 22.83 23.24 22.65 22.93 1,457,900 +0.16(+0.70%)
Sep 14, 2006 23.36 23.46 22.70 22.77 1,748,300 -0.57(-2.44%)
Sep 13, 2006 22.46 23.88 22.46 23.34 1,537,100 +0.86(+3.83%)
Sep 12, 2006 22.50 23.13 22.17 22.48 1,591,900 -0.09(-0.40%)
Sep 11, 2006 23.05 23.30 22.54 22.57 1,355,100 -1.16(-4.89%)
Sep 08, 2006 24.77 24.91 23.70 23.73 1,061,800 -0.94(-3.81%)
Sep 07, 2006 24.57 24.88 24.38 24.67 1,405,700 -0.15(-0.60%)
Sep 06, 2006 25.55 25.72 24.79 24.82 1,567,300 -1.01(-3.91%)
Sep 05, 2006 24.73 25.99 24.68 25.83 1,552,800 +1.10(+4.45%)
Sep 01, 2006 24.64 24.87 24.46 24.73 1,388,800 +0.20(+0.82%)
Aug 31, 2006 24.35 24.79 23.87 24.53 1,460,800 +0.19(+0.78%)
Aug 30, 2006 24.84 24.87 24.15 24.34 1,318,300 -0.56(-2.25%)
Aug 29, 2006 24.82 25.07 24.45 24.90 953,900 +0.07(+0.28%)
Aug 28, 2006 25.49 25.65 24.78 24.83 891,800 -1.00(-3.87%)
Aug 25, 2006 25.50 25.99 25.44 25.83 984,700 +0.62(+2.46%)
Aug 24, 2006 25.30 25.42 25.00 25.21 672,200 +0.05(+0.20%)
Aug 23, 2006 25.59 25.77 24.86 25.16 725,100 -0.48(-1.87%)
Aug 22, 2006 25.52 25.71 25.45 25.64 1,087,200 +0.20(+0.79%)
Aug 21, 2006 25.31 25.63 25.26 25.44 872,900 +0.27(+1.07%)
Aug 18, 2006 25.50 25.50 24.69 25.17 1,021,300 +0.41(+1.66%)
Aug 17, 2006 25.10 25.25 24.66 24.76 1,342,300 -0.59(-2.33%)
Aug 16, 2006 24.78 25.80 24.75 25.35 1,316,500 +0.55(+2.22%)
Aug 15, 2006 24.68 24.88 24.30 24.80 1,256,100 +0.34(+1.39%)
Aug 14, 2006 24.95 25.15 24.25 24.46 899,900 -0.79(-3.13%)
Aug 11, 2006 25.13 25.40 25.02 25.25 1,017,600 +0.10(+0.40%)
Aug 10, 2006 25.34 25.83 24.99 25.15 1,268,900 -0.41(-1.60%)
Aug 09, 2006 25.45 26.08 25.39 25.56 1,570,300 +0.38(+1.51%)
Aug 08, 2006 25.75 25.90 25.05 25.18 1,444,100 -0.69(-2.67%)
Aug 07, 2006 25.73 26.20 25.00 25.87 1,279,600 +0.03(+0.12%)
Aug 04, 2006 26.64 26.90 25.40 25.84 1,327,300 -0.65(-2.45%)
Aug 03, 2006 26.60 26.95 26.25 26.49 1,359,200 -0.63(-2.32%)
Aug 02, 2006 27.91 28.17 26.78 27.12 1,381,300 -0.29(-1.06%)
Aug 01, 2006 27.64 27.73 26.96 27.41 1,428,600 -0.27(-0.98%)
Jul 31, 2006 27.10 27.82 26.97 27.68 2,155,900 +0.65(+2.40%)
Jul 28, 2006 27.07 27.19 26.17 27.03 1,591,400 -0.14(-0.52%)
Jul 27, 2006 28.98 29.00 27.01 27.17 1,889,500 -0.52(-1.88%)
Jul 26, 2006 26.48 27.87 25.99 27.69 2,255,200 +1.26(+4.77%)
Jul 25, 2006 25.85 26.58 25.85 26.43 2,646,500 +0.91(+3.57%)
Jul 24, 2006 24.75 25.90 24.71 25.52 1,459,500 +0.77(+3.11%)
Jul 21, 2006 25.25 25.33 24.71 24.75 823,100 -0.43(-1.71%)
Jul 20, 2006 26.45 26.57 25.17 25.18 1,311,300 -1.32(-4.98%)
Jul 19, 2006 26.18 26.72 26.07 26.50 1,516,700 +0.25(+0.95%)
Jul 18, 2006 26.89 27.12 25.53 26.25 1,304,800 -0.33(-1.24%)
Jul 17, 2006 27.53 27.73 26.46 26.58 1,070,000 -1.30(-4.66%)
Jul 14, 2006 28.24 28.30 27.18 27.88 1,232,300 -0.06(-0.21%)
Jul 13, 2006 28.37 28.42 27.75 27.94 1,485,700 -0.43(-1.52%)
Jul 12, 2006 29.05 29.28 28.19 28.37 1,407,100 -0.73(-2.51%)
Jul 11, 2006 29.01 29.24 28.44 29.10 1,204,900 +0.33(+1.15%)
Jul 10, 2006 29.21 29.81 28.75 28.77 1,240,900 -29.68(-50.78%)
Jul 07, 2006 59.50 60.35 57.81 58.45 1,721,000 -0.96(-1.62%)
Jul 06, 2006 60.10 60.55 59.10 59.41 559,300 -0.83(-1.38%)
Jul 05, 2006 60.55 60.62 58.12 60.24 931,600 -0.67(-1.10%)
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.