Helmerich & Payne (NY: HP )

27.68 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 27.55 27.95 26.97 27.91 193,800 +0.36(+1.31%)
Dec 30, 2002 28.27 28.45 26.91 27.55 372,700 -0.72(-2.55%)
Dec 27, 2002 29.00 29.33 28.00 28.27 167,100 -0.78(-2.69%)
Dec 26, 2002 29.55 29.79 28.90 29.05 176,300 -0.53(-1.79%)
Dec 24, 2002 29.70 29.71 29.32 29.58 90,000 -0.05(-0.17%)
Dec 23, 2002 29.63 29.65 29.10 29.63 204,000 -0.07(-0.24%)
Dec 20, 2002 28.90 29.70 28.53 29.70 261,500 +0.92(+3.20%)
Dec 19, 2002 28.75 29.37 28.70 28.78 255,000 -0.01(-0.03%)
Dec 18, 2002 29.13 29.50 28.58 28.79 285,700 -0.34(-1.17%)
Dec 17, 2002 29.85 29.92 29.08 29.13 197,900 -0.82(-2.74%)
Dec 16, 2002 30.00 30.23 29.72 29.95 238,000 +0.61(+2.08%)
Dec 13, 2002 29.82 30.15 29.28 29.34 480,800 -0.48(-1.61%)
Dec 12, 2002 28.00 30.16 27.95 29.82 386,600 +1.84(+6.58%)
Dec 11, 2002 28.11 28.11 27.63 27.98 213,500 -0.12(-0.43%)
Dec 10, 2002 27.89 28.21 27.48 28.10 212,100 +0.29(+1.04%)
Dec 09, 2002 28.35 28.89 27.80 27.81 232,300 -0.51(-1.80%)
Dec 06, 2002 27.40 28.74 27.39 28.32 233,500 +0.81(+2.94%)
Dec 05, 2002 27.85 28.00 27.30 27.51 211,900 -0.21(-0.76%)
Dec 04, 2002 28.05 28.12 27.35 27.72 351,600 -0.93(-3.25%)
Dec 03, 2002 28.89 29.24 28.54 28.65 164,000 -0.25(-0.87%)
Dec 02, 2002 27.80 28.90 27.70 28.90 288,700 +1.58(+5.78%)
Nov 29, 2002 27.30 27.74 27.30 27.32 116,900 +0.16(+0.59%)
Nov 27, 2002 26.87 27.22 26.60 27.16 163,000 +0.52(+1.95%)
Nov 26, 2002 27.30 27.35 26.58 26.64 161,500 -0.63(-2.31%)
Nov 25, 2002 27.10 27.45 26.89 27.27 182,100 +0.07(+0.26%)
Nov 22, 2002 27.70 27.79 26.85 27.20 350,600 -0.40(-1.45%)
Nov 21, 2002 26.90 27.70 26.77 27.60 409,900 +0.95(+3.56%)
Nov 20, 2002 25.90 26.65 25.80 26.65 382,100 +0.75(+2.90%)
Nov 19, 2002 26.13 26.55 25.77 25.90 236,700 -0.22(-0.84%)
Nov 18, 2002 25.95 26.15 25.20 26.12 413,100 +0.33(+1.28%)
Nov 15, 2002 25.95 26.04 25.57 25.79 352,500 -0.16(-0.62%)
Nov 14, 2002 25.15 26.10 25.00 25.95 413,600 +0.94(+3.76%)
Nov 13, 2002 26.20 26.82 24.50 25.01 803,300 -2.01(-7.44%)
Nov 12, 2002 28.00 28.22 26.89 27.02 261,300 -0.78(-2.81%)
Nov 11, 2002 28.25 28.57 27.59 27.80 194,600 -0.42(-1.49%)
Nov 08, 2002 28.40 28.51 27.90 28.22 179,600 -0.10(-0.35%)
Nov 07, 2002 29.33 29.47 28.11 28.32 346,700 -1.01(-3.44%)
Nov 06, 2002 28.89 29.34 28.12 29.33 594,000 +0.69(+2.41%)
Nov 05, 2002 28.15 28.74 27.82 28.64 422,000 +0.24(+0.85%)
Nov 04, 2002 29.83 29.94 28.00 28.40 360,500 -1.43(-4.79%)
Nov 01, 2002 28.50 29.83 28.36 29.83 377,300 +1.52(+5.37%)
Oct 31, 2002 28.63 28.99 27.95 28.31 239,000 -0.12(-0.42%)
Oct 30, 2002 26.87 28.43 26.87 28.43 313,600 +1.57(+5.85%)
Oct 29, 2002 27.47 27.47 26.48 26.86 226,400 -0.41(-1.50%)
Oct 28, 2002 26.85 27.75 26.55 27.27 360,600 +0.42(+1.56%)
Oct 25, 2002 28.35 28.36 26.79 26.85 330,400 -1.69(-5.92%)
Oct 24, 2002 29.60 29.86 28.50 28.54 465,300 -0.89(-3.02%)
Oct 23, 2002 28.23 29.43 28.23 29.43 325,000 +0.96(+3.37%)
Oct 22, 2002 28.75 28.90 28.21 28.47 477,800 -0.46(-1.59%)
Oct 21, 2002 28.58 28.93 28.00 28.93 283,000 +0.28(+0.98%)
Oct 18, 2002 28.06 28.92 27.75 28.65 479,500 +0.60(+2.14%)
Oct 17, 2002 27.10 28.08 27.10 28.05 382,000 +1.34(+5.02%)
Oct 16, 2002 27.56 27.90 26.59 26.71 381,900 -0.85(-3.08%)
Oct 15, 2002 27.50 27.56 27.01 27.56 410,800 +1.26(+4.79%)
Oct 14, 2002 24.90 26.30 24.90 26.30 517,700 +1.40(+5.62%)
Oct 11, 2002 25.65 25.68 24.80 24.90 434,000 -0.15(-0.60%)
Oct 10, 2002 24.07 25.05 23.45 25.05 467,100 +0.76(+3.13%)
Oct 09, 2002 24.60 25.52 24.11 24.29 246,200 -0.80(-3.19%)
Oct 08, 2002 24.80 25.30 24.00 25.09 392,900 +0.29(+1.17%)
Oct 07, 2002 26.10 26.34 24.60 24.80 622,900 -1.08(-4.17%)
Oct 04, 2002 26.85 27.04 25.73 25.88 352,400 -0.73(-2.74%)
Oct 03, 2002 26.48 27.36 26.15 26.61 503,100 +0.38(+1.45%)
Oct 02, 2002 26.06 27.50 25.52 26.23 673,300 +0.17(+0.65%)
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.