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, 2016 66.02 67.90 65.46 67.30 3,039,733 +2.04(+3.13%)
Sep 29, 2016 63.27 66.88 63.13 65.26 5,200,915 +2.48(+3.95%)
Sep 28, 2016 58.76 62.94 58.61 62.78 2,899,906 +4.51(+7.74%)
Sep 27, 2016 56.87 58.51 56.50 58.27 2,148,937 +0.74(+1.29%)
Sep 26, 2016 57.74 58.20 57.35 57.53 1,477,318 -0.06(-0.10%)
Sep 23, 2016 59.06 59.98 57.29 57.59 1,504,970 -2.03(-3.40%)
Sep 22, 2016 60.08 60.46 59.25 59.62 1,063,934 +0.60(+1.02%)
Sep 21, 2016 57.01 59.07 56.97 59.02 1,629,901 +2.56(+4.53%)
Sep 20, 2016 57.48 57.48 56.19 56.46 1,770,403 -0.86(-1.50%)
Sep 19, 2016 58.04 58.32 57.29 57.32 1,351,357 -0.29(-0.50%)
Sep 16, 2016 56.82 58.19 56.65 57.61 2,670,338 -0.16(-0.28%)
Sep 15, 2016 57.34 58.43 57.15 57.77 1,353,077 +0.49(+0.86%)
Sep 14, 2016 56.94 58.91 56.63 57.28 1,848,269 +0.10(+0.17%)
Sep 13, 2016 58.87 59.30 56.67 57.18 2,606,473 -2.58(-4.32%)
Sep 12, 2016 59.37 60.06 58.80 59.76 1,730,292 -0.07(-0.12%)
Sep 09, 2016 62.02 62.73 59.82 59.83 1,544,164 -3.05(-4.85%)
Sep 08, 2016 63.30 63.76 61.54 62.88 2,301,006 +0.06(+0.10%)
Sep 07, 2016 62.96 63.36 61.99 62.82 1,399,026 +0.14(+0.22%)
Sep 06, 2016 61.38 62.87 60.79 62.68 2,096,633 +2.49(+4.14%)
Sep 02, 2016 61.01 60.19 60.19 60.19 1,449,400 -0.11(-0.18%)
Sep 01, 2016 60.00 60.47 59.46 60.30 1,889,428 -0.16(-0.26%)
Aug 31, 2016 61.00 61.47 60.09 60.46 1,248,547 -0.90(-1.47%)
Aug 30, 2016 62.57 63.46 61.02 61.36 981,896 -1.21(-1.93%)
Aug 29, 2016 62.06 63.47 62.00 62.57 796,029 +0.14(+0.22%)
Aug 26, 2016 62.78 63.40 61.86 62.43 2,026,350 -0.18(-0.29%)
Aug 25, 2016 63.25 63.68 62.45 62.61 995,174 -0.56(-0.89%)
Aug 24, 2016 62.67 63.52 62.67 63.17 1,352,783 -0.09(-0.14%)
Aug 23, 2016 62.56 63.64 62.21 63.26 1,449,217 +0.68(+1.09%)
Aug 22, 2016 63.38 63.38 62.08 62.58 1,074,824 -1.66(-2.58%)
Aug 19, 2016 64.00 64.56 63.37 64.24 1,143,175 -0.43(-0.66%)
Aug 18, 2016 62.84 65.32 62.84 64.67 2,018,957 +2.30(+3.69%)
Aug 17, 2016 62.81 62.89 61.59 62.37 1,184,651 -0.58(-0.92%)
Aug 16, 2016 62.78 63.50 62.18 62.95 1,371,762 +0.35(+0.56%)
Aug 15, 2016 62.04 63.33 61.93 62.60 1,185,510 +0.73(+1.18%)
Aug 12, 2016 62.76 62.76 61.56 61.87 1,147,139 -0.59(-0.94%)
Aug 11, 2016 62.52 63.09 62.01 62.46 1,392,624 -0.62(-0.98%)
Aug 10, 2016 63.88 64.09 62.91 63.08 1,624,589 -0.72(-1.13%)
Aug 09, 2016 64.85 64.85 63.15 63.80 1,124,799 -0.92(-1.42%)
Aug 08, 2016 64.01 65.19 63.78 64.72 1,597,742 +1.50(+2.37%)
Aug 05, 2016 62.43 63.49 62.10 63.22 1,206,495 +0.85(+1.36%)
Aug 04, 2016 62.97 63.83 62.25 62.37 1,288,223 -0.66(-1.05%)
Aug 03, 2016 61.67 63.29 61.35 63.03 2,137,640 +1.30(+2.11%)
Aug 02, 2016 61.59 62.29 59.93 61.73 2,024,995 +0.98(+1.61%)
Aug 01, 2016 61.62 61.70 60.12 60.75 2,302,005 -1.22(-1.97%)
Jul 29, 2016 60.46 62.17 60.41 61.97 1,559,144 +0.82(+1.34%)
Jul 28, 2016 61.99 63.51 60.42 61.15 2,525,023 -1.82(-2.89%)
Jul 27, 2016 64.30 64.76 62.27 62.97 2,015,059 -1.26(-1.96%)
Jul 26, 2016 62.61 64.31 62.46 64.23 1,322,156 +1.31(+2.08%)
Jul 25, 2016 64.15 64.50 62.89 62.92 1,509,886 -1.95(-3.01%)
Jul 22, 2016 64.51 64.96 63.37 64.87 1,981,333 +0.77(+1.20%)
Jul 21, 2016 65.77 66.63 63.88 64.10 1,580,406 -1.63(-2.48%)
Jul 20, 2016 65.99 66.80 64.68 65.73 1,718,425 -0.85(-1.28%)
Jul 19, 2016 67.49 68.27 66.29 66.58 1,512,151 -1.61(-2.36%)
Jul 18, 2016 68.34 68.52 67.23 68.19 1,365,479 -0.53(-0.77%)
Jul 15, 2016 68.99 69.97 68.36 68.72 1,576,502 +0.35(+0.51%)
Jul 14, 2016 69.79 70.28 68.36 68.37 1,609,937 -0.35(-0.51%)
Jul 13, 2016 69.70 70.00 67.67 68.72 1,543,128 -1.05(-1.50%)
Jul 12, 2016 67.94 70.00 67.77 69.77 2,146,338 +3.60(+5.44%)
Jul 11, 2016 66.92 68.08 66.02 66.17 1,308,647 -0.28(-0.42%)
Jul 08, 2016 66.20 66.98 65.18 66.45 1,040,681 +1.27(+1.95%)
Jul 07, 2016 65.89 67.80 64.62 65.18 1,576,367 +0.16(+0.25%)
Jul 06, 2016 64.92 65.44 63.92 65.02 1,702,657 -0.23(-0.35%)
Jul 05, 2016 66.96 67.44 64.47 65.25 1,619,666 -3.30(-4.81%)
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.