Helmerich & Payne (NY: HP )

27.75 USD -0.52 (-1.84%)
Streaming Delayed Price Updated: 12:26 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 48.19 49.05 46.72 47.26 4,180,062 -0.58(-1.21%)
Sep 29, 2015 47.36 48.73 46.65 47.84 3,445,229 +1.34(+2.88%)
Sep 28, 2015 46.27 46.86 46.16 46.50 3,208,365 -0.59(-1.25%)
Sep 25, 2015 47.71 48.15 46.74 47.09 2,444,408 -0.29(-0.61%)
Sep 24, 2015 46.82 48.00 46.61 47.38 3,361,553 +0.25(+0.53%)
Sep 23, 2015 47.88 48.93 46.56 47.13 2,490,795 -0.31(-0.65%)
Sep 22, 2015 47.06 48.86 47.02 47.44 2,586,023 -0.63(-1.31%)
Sep 21, 2015 49.54 50.00 47.96 48.07 3,486,200 -1.20(-2.44%)
Sep 18, 2015 50.50 51.11 48.85 49.27 4,189,186 -3.32(-6.31%)
Sep 17, 2015 52.47 54.05 51.46 52.59 3,663,447 -0.26(-0.49%)
Sep 16, 2015 50.56 53.07 50.36 52.85 3,361,945 +2.96(+5.93%)
Sep 15, 2015 49.38 50.39 49.08 49.89 2,151,783 +0.88(+1.80%)
Sep 14, 2015 49.31 49.35 47.59 49.01 3,326,678 -0.34(-0.69%)
Sep 11, 2015 49.92 50.52 48.35 49.35 3,687,416 -1.94(-3.78%)
Sep 10, 2015 50.70 51.48 49.54 51.29 3,221,719 +0.63(+1.24%)
Sep 09, 2015 52.84 53.79 50.32 50.66 2,889,798 -2.29(-4.32%)
Sep 08, 2015 52.46 53.49 51.34 52.95 2,911,134 +0.70(+1.34%)
Sep 04, 2015 54.03 52.25 52.25 52.25 2,902,400 -2.45(-4.48%)
Sep 03, 2015 54.64 56.83 54.05 54.70 3,076,609 +0.09(+0.16%)
Sep 02, 2015 56.42 56.53 53.00 54.61 4,051,383 -1.31(-2.34%)
Sep 01, 2015 56.90 58.51 55.39 55.92 2,822,352 -3.09(-5.24%)
Aug 31, 2015 56.58 59.33 55.49 59.01 3,651,717 +1.36(+2.36%)
Aug 28, 2015 55.11 59.17 54.51 57.65 4,819,384 +2.56(+4.65%)
Aug 27, 2015 52.86 55.30 52.25 55.09 3,468,824 +3.60(+6.99%)
Aug 26, 2015 52.15 53.58 50.32 51.49 4,298,815 +0.58(+1.14%)
Aug 25, 2015 53.38 53.38 50.59 50.91 4,287,524 -0.46(-0.90%)
Aug 24, 2015 50.31 53.90 49.99 51.37 4,376,066 -3.38(-6.17%)
Aug 21, 2015 56.52 58.01 54.72 54.75 2,671,974 -1.71(-3.03%)
Aug 20, 2015 57.76 58.54 56.46 56.46 1,837,512 -0.75(-1.31%)
Aug 19, 2015 58.08 58.26 56.50 57.21 2,251,523 -1.42(-2.42%)
Aug 18, 2015 58.07 59.28 57.78 58.63 1,554,743 +0.60(+1.03%)
Aug 17, 2015 57.96 58.76 57.03 58.03 2,262,355 -0.23(-0.39%)
Aug 14, 2015 60.49 61.75 58.20 58.26 2,464,405 -2.17(-3.59%)
Aug 13, 2015 61.58 61.88 59.75 60.43 2,040,128 -1.86(-2.99%)
Aug 12, 2015 60.75 62.99 60.08 62.29 2,576,633 +0.55(+0.89%)
Aug 11, 2015 60.77 62.35 60.19 61.74 2,970,222 -0.93(-1.48%)
Aug 10, 2015 59.69 63.07 59.13 62.67 2,298,626 +3.21(+5.40%)
Aug 07, 2015 61.18 62.98 59.06 59.46 2,841,493 -2.20(-3.57%)
Aug 06, 2015 57.10 62.04 56.07 61.66 3,499,337 +4.20(+7.31%)
Aug 05, 2015 59.30 60.19 56.88 57.46 2,285,125 -1.03(-1.76%)
Aug 04, 2015 58.31 59.73 58.13 58.49 1,886,493 +0.73(+1.26%)
Aug 03, 2015 57.45 58.88 56.72 57.76 2,088,700 +0.02(+0.03%)
Jul 31, 2015 58.13 59.00 57.47 57.74 2,024,181 -0.99(-1.69%)
Jul 30, 2015 59.68 60.89 58.27 58.73 3,978,237 -1.07(-1.79%)
Jul 29, 2015 57.47 60.45 56.91 59.80 4,117,204 +2.03(+3.51%)
Jul 28, 2015 56.14 58.37 54.93 57.77 2,574,333 +2.13(+3.83%)
Jul 27, 2015 55.18 56.34 54.20 55.64 3,164,557 -0.28(-0.50%)
Jul 24, 2015 59.60 59.61 55.54 55.92 4,684,210 -3.69(-6.19%)
Jul 23, 2015 59.16 61.24 58.83 59.61 2,359,781 +0.79(+1.34%)
Jul 22, 2015 58.99 59.25 58.17 58.82 2,028,362 -0.45(-0.76%)
Jul 21, 2015 59.80 61.25 59.19 59.27 2,236,702 -0.51(-0.85%)
Jul 20, 2015 60.51 60.69 59.34 59.78 2,045,355 -0.75(-1.24%)
Jul 17, 2015 61.76 62.00 60.17 60.53 2,894,676 -1.41(-2.28%)
Jul 16, 2015 63.20 63.54 61.47 61.94 2,216,940 -0.77(-1.23%)
Jul 15, 2015 65.40 65.81 62.54 62.71 2,470,916 -3.23(-4.90%)
Jul 14, 2015 64.48 66.21 64.40 65.94 1,852,752 +1.13(+1.74%)
Jul 13, 2015 64.65 65.23 63.83 64.81 1,687,730 +0.70(+1.09%)
Jul 10, 2015 65.29 65.78 63.91 64.11 1,583,999 -0.44(-0.68%)
Jul 09, 2015 64.98 65.72 64.49 64.55 1,633,823 +0.87(+1.37%)
Jul 08, 2015 64.61 66.18 62.84 63.68 2,077,064 -1.94(-2.96%)
Jul 07, 2015 65.09 65.81 62.45 65.62 3,431,350 +0.12(+0.18%)
Jul 06, 2015 66.25 66.96 65.18 65.50 2,002,207 -2.26(-3.34%)
Jul 02, 2015 68.38 67.76 67.76 67.76 1,593,600 -0.25(-0.37%)
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.