Helmerich & Payne (NY: HP )

22.76 USD -0.50 (-2.15%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 99.19 100.08 97.24 97.87 1,258,097 -0.93(-0.94%)
Sep 29, 2014 97.67 99.00 96.95 98.80 764,253 -0.20(-0.20%)
Sep 26, 2014 97.70 99.72 97.10 99.00 1,086,442 +1.33(+1.36%)
Sep 25, 2014 99.99 100.07 97.07 97.67 930,730 -2.21(-2.21%)
Sep 24, 2014 98.89 100.22 96.79 99.88 1,311,453 +1.32(+1.34%)
Sep 23, 2014 98.18 99.50 97.81 98.56 1,006,689 +0.34(+0.35%)
Sep 22, 2014 100.89 100.89 97.18 98.22 1,551,167 -2.90(-2.87%)
Sep 19, 2014 103.35 103.92 101.04 101.12 1,184,264 -1.75(-1.70%)
Sep 18, 2014 103.90 104.09 102.80 102.87 795,491 -0.40(-0.39%)
Sep 17, 2014 104.60 104.60 102.72 103.27 1,069,878 -0.77(-0.74%)
Sep 16, 2014 101.54 105.00 101.49 104.04 942,794 +2.42(+2.38%)
Sep 15, 2014 100.65 102.20 100.07 101.62 820,863 +0.80(+0.79%)
Sep 12, 2014 102.83 102.84 100.61 100.82 960,618 -2.05(-1.99%)
Sep 11, 2014 100.84 102.98 99.82 102.87 904,821 +1.87(+1.85%)
Sep 10, 2014 100.94 101.36 99.42 101.00 872,080 +0.36(+0.36%)
Sep 09, 2014 101.81 102.29 100.01 100.64 1,072,427 -1.20(-1.18%)
Sep 08, 2014 103.23 103.28 101.07 101.84 962,411 -2.06(-1.98%)
Sep 05, 2014 102.66 103.88 101.52 103.90 764,125 +1.24(+1.21%)
Sep 04, 2014 105.15 105.29 101.73 102.66 1,289,204 -2.46(-2.34%)
Sep 03, 2014 103.82 105.50 103.83 105.12 1,035,534 +1.30(+1.25%)
Sep 02, 2014 104.74 105.00 102.77 103.82 1,220,179 -1.23(-1.17%)
Aug 29, 2014 103.29 105.05 105.05 105.05 1,055,500 +1.98(+1.92%)
Aug 28, 2014 102.22 103.44 102.00 103.07 824,024 +0.21(+0.20%)
Aug 27, 2014 102.12 103.69 101.24 102.86 793,681 +0.91(+0.89%)
Aug 26, 2014 101.32 103.81 101.32 101.95 908,664 +0.81(+0.80%)
Aug 25, 2014 100.12 101.53 99.88 101.14 905,068 +1.26(+1.26%)
Aug 22, 2014 100.00 100.25 98.48 99.88 820,455 -0.16(-0.16%)
Aug 21, 2014 100.79 100.89 99.00 100.04 1,207,802 -1.01(-1.00%)
Aug 20, 2014 99.84 101.19 98.56 101.05 1,238,267 +1.77(+1.78%)
Aug 19, 2014 99.65 100.21 99.22 99.28 885,555 -0.05(-0.05%)
Aug 18, 2014 99.84 100.13 98.31 99.33 1,214,797 -0.05(-0.05%)
Aug 15, 2014 98.87 99.93 98.74 99.38 1,817,081 +0.75(+0.76%)
Aug 14, 2014 103.08 103.42 98.34 98.63 1,281,550 -3.63(-3.55%)
Aug 13, 2014 101.70 102.81 101.22 102.26 1,066,894 +1.04(+1.03%)
Aug 12, 2014 103.10 103.10 100.86 101.22 974,312 -1.42(-1.38%)
Aug 11, 2014 103.55 103.99 102.10 102.64 1,125,345 -0.59(-0.57%)
Aug 08, 2014 102.11 103.50 101.20 103.23 1,293,969 +1.30(+1.28%)
Aug 07, 2014 104.29 104.71 100.87 101.93 1,737,765 -2.06(-1.98%)
Aug 06, 2014 103.18 106.21 103.10 103.99 814,140 -0.12(-0.12%)
Aug 05, 2014 106.36 106.68 103.53 104.11 1,356,879 -3.15(-2.94%)
Aug 04, 2014 105.40 107.40 103.86 107.26 1,436,927 +1.78(+1.69%)
Aug 01, 2014 105.46 106.05 102.77 105.48 1,764,190 -0.78(-0.73%)
Jul 31, 2014 113.50 113.51 104.81 106.26 2,640,267 -8.24(-7.20%)
Jul 30, 2014 116.58 116.64 113.81 114.50 911,354 -0.67(-0.58%)
Jul 29, 2014 115.99 116.13 115.08 115.17 709,280 -1.05(-0.90%)
Jul 28, 2014 117.15 117.50 114.73 116.22 589,061 -0.58(-0.50%)
Jul 25, 2014 116.46 117.21 115.22 116.80 649,768 -0.16(-0.14%)
Jul 24, 2014 116.90 118.07 115.90 116.96 810,226 +0.71(+0.61%)
Jul 23, 2014 116.19 116.69 114.53 116.25 512,547 +0.21(+0.18%)
Jul 22, 2014 115.24 116.34 115.01 116.04 543,718 +1.54(+1.34%)
Jul 21, 2014 114.04 114.76 113.43 114.50 520,660 +0.27(+0.24%)
Jul 18, 2014 113.71 114.68 112.80 114.23 735,429 +0.71(+0.63%)
Jul 17, 2014 115.79 116.49 113.34 113.52 751,289 -2.71(-2.33%)
Jul 16, 2014 113.92 116.28 113.57 116.23 943,435 +3.30(+2.92%)
Jul 15, 2014 113.94 114.63 111.87 112.93 979,202 -1.20(-1.05%)
Jul 14, 2014 114.24 115.38 113.63 114.13 693,527 +0.65(+0.57%)
Jul 11, 2014 114.49 114.56 112.60 113.48 784,884 -1.13(-0.99%)
Jul 10, 2014 114.16 115.28 113.04 114.61 949,362 -1.14(-0.98%)
Jul 09, 2014 116.10 116.23 114.90 115.75 1,182,742 +0.25(+0.22%)
Jul 08, 2014 115.53 115.96 114.20 115.50 1,060,139 +0.05(+0.04%)
Jul 07, 2014 117.22 117.41 115.31 115.45 825,214 -2.84(-2.40%)
Jul 03, 2014 118.61 118.29 118.29 118.29 426,000 +0.54(+0.46%)
Jul 02, 2014 116.74 118.95 116.74 117.75 1,076,979 +1.24(+1.06%)
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.