Helmerich & Payne (NY: HP )

47.70 -0.38 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 60.80 61.20 60.14 60.39 449,900 -0.49(-0.80%)
Sep 29, 2005 61.05 61.50 60.69 60.88 441,400 +0.19(+0.31%)
Sep 28, 2005 60.19 60.80 59.54 60.69 311,900 +0.52(+0.86%)
Sep 27, 2005 59.39 60.28 59.06 60.17 582,500 +0.66(+1.11%)
Sep 26, 2005 58.13 59.77 58.13 59.51 575,900 +1.38(+2.37%)
Sep 23, 2005 58.28 59.85 57.86 58.13 581,100 -1.54(-2.58%)
Sep 22, 2005 60.35 60.91 58.32 59.67 502,500 -0.19(-0.32%)
Sep 21, 2005 61.00 61.06 59.44 59.86 563,400 -0.04(-0.07%)
Sep 20, 2005 60.95 61.45 59.50 59.90 476,200 -1.22(-2.00%)
Sep 19, 2005 60.52 62.00 60.50 61.12 495,200 +1.20(+2.00%)
Sep 16, 2005 59.42 61.00 59.33 59.92 597,200 +0.25(+0.42%)
Sep 15, 2005 59.68 60.21 58.62 59.67 301,500 +0.43(+0.73%)
Sep 14, 2005 58.63 59.45 58.00 59.24 372,900 +0.95(+1.63%)
Sep 13, 2005 58.50 58.93 58.02 58.29 313,500 -0.21(-0.36%)
Sep 12, 2005 59.25 59.25 58.02 58.50 398,700 -0.91(-1.53%)
Sep 09, 2005 58.75 59.76 58.47 59.41 376,100 +1.15(+1.97%)
Sep 08, 2005 59.02 59.30 58.10 58.26 355,400 -0.51(-0.87%)
Sep 07, 2005 59.24 59.56 58.38 58.77 480,900 -0.22(-0.37%)
Sep 06, 2005 59.25 59.99 57.76 58.99 636,000 +0.69(+1.18%)
Sep 02, 2005 58.73 59.14 57.82 58.30 384,700 -0.78(-1.32%)
Sep 01, 2005 59.42 60.52 58.17 59.08 710,800 -0.34(-0.57%)
Aug 31, 2005 57.75 60.16 57.65 59.42 744,100 +2.69(+4.74%)
Aug 30, 2005 56.00 57.25 55.95 56.73 544,000 +0.98(+1.76%)
Aug 29, 2005 56.30 56.94 55.18 55.75 673,800 +0.15(+0.27%)
Aug 26, 2005 55.60 57.50 55.60 55.60 653,200 -1.50(-2.63%)
Aug 25, 2005 56.60 57.27 56.35 57.10 550,700 +0.48(+0.85%)
Aug 24, 2005 55.27 57.08 55.10 56.62 682,000 +1.57(+2.85%)
Aug 23, 2005 54.85 55.35 54.12 55.05 527,600 +0.38(+0.70%)
Aug 22, 2005 54.96 55.44 54.06 54.67 686,300 +0.14(+0.26%)
Aug 19, 2005 53.98 54.97 53.87 54.53 463,700 +1.20(+2.25%)
Aug 18, 2005 53.27 53.73 52.62 53.33 728,700 -0.24(-0.45%)
Aug 17, 2005 55.55 56.29 53.09 53.57 773,200 -1.84(-3.32%)
Aug 16, 2005 56.30 56.35 54.63 55.41 954,400 -1.13(-2.00%)
Aug 15, 2005 57.97 57.99 56.06 56.54 843,500 -1.46(-2.52%)
Aug 12, 2005 59.70 59.76 57.81 58.00 662,400 -1.51(-2.54%)
Aug 11, 2005 59.80 60.10 59.09 59.51 693,400 -0.37(-0.62%)
Aug 10, 2005 59.50 59.96 59.01 59.88 457,600 +0.98(+1.66%)
Aug 09, 2005 59.00 59.84 58.80 58.90 690,600 +0.14(+0.24%)
Aug 08, 2005 58.10 59.10 58.10 58.76 473,800 +1.26(+2.19%)
Aug 05, 2005 59.45 59.45 57.16 57.50 567,200 -1.49(-2.53%)
Aug 04, 2005 57.87 59.76 57.81 58.99 576,000 +1.01(+1.74%)
Aug 03, 2005 60.10 60.10 57.56 57.98 846,000 -2.00(-3.33%)
Aug 02, 2005 59.50 60.34 59.46 59.98 520,200 +0.63(+1.06%)
Aug 01, 2005 57.45 60.25 57.35 59.35 990,900 +2.23(+3.90%)
Jul 29, 2005 56.75 57.80 56.60 57.12 608,600 +1.29(+2.31%)
Jul 28, 2005 57.00 57.25 55.64 55.83 736,200 -0.81(-1.43%)
Jul 27, 2005 54.30 56.74 54.22 56.64 1,004,700 +2.76(+5.12%)
Jul 26, 2005 54.20 54.56 53.58 53.88 459,300 -0.07(-0.13%)
Jul 25, 2005 52.84 54.25 52.66 53.95 684,900 +1.11(+2.10%)
Jul 22, 2005 50.10 52.93 50.00 52.84 494,300 +3.04(+6.10%)
Jul 21, 2005 50.60 51.19 49.78 49.80 433,900 -0.63(-1.25%)
Jul 20, 2005 50.95 51.23 50.20 50.43 284,900 -0.38(-0.75%)
Jul 19, 2005 48.99 50.87 48.81 50.81 606,100 +1.83(+3.74%)
Jul 18, 2005 49.10 49.38 48.60 48.98 455,100 -0.16(-0.33%)
Jul 15, 2005 49.51 49.87 48.85 49.14 603,400 -0.26(-0.53%)
Jul 14, 2005 51.30 51.60 49.10 49.40 603,200 -1.65(-3.23%)
Jul 13, 2005 51.86 52.07 50.87 51.05 490,700 -0.71(-1.37%)
Jul 12, 2005 51.12 52.02 50.83 51.76 456,200 +0.89(+1.75%)
Jul 11, 2005 49.34 50.90 49.13 50.87 580,400 +1.42(+2.87%)
Jul 08, 2005 49.70 50.13 49.25 49.45 556,800 +0.06(+0.12%)
Jul 07, 2005 48.72 49.46 48.43 49.39 459,000 +0.35(+0.71%)
Jul 06, 2005 49.75 49.86 48.57 49.04 476,100 -0.17(-0.35%)
Jul 05, 2005 48.10 49.30 48.07 49.21 672,700 +1.60(+3.36%)
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.