Helmerich & Payne (NY: HP )

34.78 USD +0.49 (+1.43%)
Streaming Delayed Price Updated: 12:16 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 68.49 69.07 67.95 68.95 843,977 -0.12(-0.17%)
Sep 27, 2013 69.14 69.38 68.55 69.07 707,306 -0.40(-0.58%)
Sep 26, 2013 69.44 69.81 69.05 69.47 668,584 +0.43(+0.62%)
Sep 25, 2013 68.88 69.62 68.26 69.04 1,266,698 +0.24(+0.35%)
Sep 24, 2013 69.45 69.54 68.69 68.80 943,400 -0.61(-0.88%)
Sep 23, 2013 70.00 70.02 68.92 69.41 1,183,388 -0.91(-1.29%)
Sep 20, 2013 71.26 71.36 70.12 70.32 1,304,956 -0.50(-0.71%)
Sep 19, 2013 69.95 70.96 69.28 70.82 1,424,972 +1.18(+1.69%)
Sep 18, 2013 69.14 69.88 68.52 69.64 608,869 +0.63(+0.91%)
Sep 17, 2013 68.88 69.73 68.31 69.01 738,981 +0.10(+0.15%)
Sep 16, 2013 69.68 69.75 68.54 68.91 1,056,787 -0.08(-0.12%)
Sep 13, 2013 66.97 69.49 66.24 68.99 2,629,686 +2.43(+3.65%)
Sep 12, 2013 66.93 67.46 65.84 66.56 982,798 -0.56(-0.83%)
Sep 11, 2013 66.47 67.12 66.05 67.12 932,241 +1.00(+1.51%)
Sep 10, 2013 66.06 66.16 65.21 66.12 810,556 +0.38(+0.58%)
Sep 09, 2013 64.48 66.41 64.35 65.74 801,534 +1.38(+2.14%)
Sep 06, 2013 64.74 65.01 63.83 64.36 565,397 -0.14(-0.22%)
Sep 05, 2013 64.03 64.83 63.92 64.50 685,019 +0.54(+0.84%)
Sep 04, 2013 62.84 64.46 62.83 63.96 861,864 +1.05(+1.67%)
Sep 03, 2013 63.99 64.00 62.39 62.91 1,153,123 -0.13(-0.21%)
Aug 30, 2013 63.52 63.52 62.84 63.04 819,638 -0.23(-0.36%)
Aug 29, 2013 63.95 64.00 63.00 63.27 810,611 -0.89(-1.39%)
Aug 28, 2013 63.32 64.68 63.28 64.16 959,062 +0.94(+1.49%)
Aug 27, 2013 63.20 64.04 63.00 63.22 630,710 -0.85(-1.33%)
Aug 26, 2013 64.93 65.15 63.95 64.07 736,908 -0.60(-0.93%)
Aug 23, 2013 64.83 65.07 64.06 64.67 703,365 +0.12(+0.19%)
Aug 22, 2013 64.06 64.71 64.00 64.55 994,937 +0.65(+1.02%)
Aug 21, 2013 64.95 65.25 63.84 63.90 747,894 -1.04(-1.60%)
Aug 20, 2013 64.04 65.32 64.00 64.94 1,139,693 +0.92(+1.44%)
Aug 19, 2013 64.75 64.97 63.96 64.02 786,103 -0.74(-1.14%)
Aug 16, 2013 65.49 65.65 64.35 64.76 1,285,193 -0.74(-1.13%)
Aug 15, 2013 65.54 66.26 65.18 65.50 981,005 -0.99(-1.49%)
Aug 14, 2013 67.01 67.70 66.45 66.49 1,082,119 -0.77(-1.14%)
Aug 13, 2013 67.03 67.46 66.57 67.26 1,172,248 -0.04(-0.06%)
Aug 12, 2013 67.12 67.74 66.50 67.30 999,453 -0.61(-0.90%)
Aug 09, 2013 67.85 68.20 66.64 67.91 1,354,038 +0.04(+0.06%)
Aug 08, 2013 67.65 68.41 66.99 67.87 1,550,643 +0.58(+0.86%)
Aug 07, 2013 66.24 67.48 66.01 67.29 1,887,130 +0.91(+1.37%)
Aug 06, 2013 66.40 66.56 65.68 66.38 1,441,259 +0.08(+0.12%)
Aug 05, 2013 65.43 66.53 65.06 66.30 1,259,633 +0.71(+1.08%)
Aug 02, 2013 64.85 65.59 64.23 65.59 1,029,990 +0.72(+1.11%)
Aug 01, 2013 64.75 65.01 64.06 64.87 1,053,322 +1.67(+2.64%)
Jul 31, 2013 63.25 64.39 62.80 63.20 1,691,433 +0.06(+0.10%)
Jul 30, 2013 63.75 63.98 62.35 63.14 1,566,365 -0.30(-0.47%)
Jul 29, 2013 64.55 64.77 63.18 63.44 1,505,419 -1.29(-1.99%)
Jul 26, 2013 68.02 68.28 64.15 64.73 1,980,393 -1.83(-2.75%)
Jul 25, 2013 65.21 66.56 64.67 66.56 1,455,724 +0.62(+0.94%)
Jul 24, 2013 67.00 67.11 65.16 65.94 855,369 -0.91(-1.36%)
Jul 23, 2013 67.37 67.52 66.23 66.85 1,239,065 -0.15(-0.22%)
Jul 22, 2013 67.49 67.78 66.96 67.00 848,372 -0.39(-0.58%)
Jul 19, 2013 66.47 67.46 65.69 67.39 974,519 +0.88(+1.32%)
Jul 18, 2013 65.65 67.00 65.46 66.51 790,092 +1.25(+1.92%)
Jul 17, 2013 64.58 65.55 64.21 65.26 700,208 +0.92(+1.43%)
Jul 16, 2013 65.38 65.75 63.99 64.34 640,520 -0.92(-1.41%)
Jul 15, 2013 65.77 65.99 64.94 65.26 678,143 -0.22(-0.34%)
Jul 12, 2013 64.83 65.51 64.34 65.48 860,051 +0.75(+1.16%)
Jul 11, 2013 65.75 65.76 64.03 64.73 929,136 +0.14(+0.22%)
Jul 10, 2013 65.50 65.50 64.03 64.59 1,255,881 -0.78(-1.19%)
Jul 09, 2013 65.88 65.85 65.05 65.37 1,283,198 -0.48(-0.73%)
Jul 08, 2013 65.68 66.24 65.40 65.85 1,232,627 +0.37(+0.57%)
Jul 05, 2013 64.66 65.76 64.24 65.48 812,350 +1.66(+2.60%)
Jul 03, 2013 63.85 64.05 63.28 63.82 498,837 -0.23(-0.36%)
Jul 02, 2013 63.77 64.54 63.76 64.05 1,155,575 +0.29(+0.45%)
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.