Helmerich & Payne (NY: HP )

48.08 +2.47 (+5.42%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 52.42 52.42 51.54 52.11 1,779,674 -0.30(-0.57%)
Sep 28, 2017 53.30 53.74 51.84 52.41 1,682,321 -0.79(-1.48%)
Sep 27, 2017 52.98 53.26 52.74 53.20 1,305,827 +0.27(+0.51%)
Sep 26, 2017 52.67 52.99 52.18 52.93 985,356 -0.01(-0.02%)
Sep 25, 2017 51.60 53.18 51.46 52.94 2,053,505 +1.93(+3.78%)
Sep 22, 2017 50.17 51.35 50.06 51.01 1,060,300 +0.58(+1.15%)
Sep 21, 2017 50.50 50.62 49.51 50.43 1,365,404 -0.12(-0.24%)
Sep 20, 2017 49.38 50.70 49.27 50.55 1,730,668 +1.49(+3.04%)
Sep 19, 2017 50.45 50.45 48.88 49.06 1,446,707 -1.11(-2.21%)
Sep 18, 2017 49.95 50.58 49.45 50.17 979,807 -0.02(-0.04%)
Sep 15, 2017 49.91 50.22 49.52 50.19 2,320,426 +0.41(+0.82%)
Sep 14, 2017 49.63 50.20 49.40 49.78 2,174,708 +0.49(+0.99%)
Sep 13, 2017 48.08 49.50 48.08 49.29 2,051,574 +1.24(+2.58%)
Sep 12, 2017 47.06 48.28 46.69 48.05 2,337,802 +0.99(+2.10%)
Sep 11, 2017 45.71 47.13 45.32 47.06 2,068,801 +1.58(+3.47%)
Sep 08, 2017 45.97 46.02 45.32 45.48 1,277,617 -0.56(-1.22%)
Sep 07, 2017 46.35 46.59 45.58 46.04 1,975,786 -0.31(-0.67%)
Sep 06, 2017 44.15 46.59 43.99 46.35 3,077,118 +2.58(+5.89%)
Sep 05, 2017 43.46 44.33 43.22 43.77 2,000,156 +0.75(+1.74%)
Sep 01, 2017 42.53 43.19 42.16 43.02 1,319,461 +0.68(+1.61%)
Aug 31, 2017 42.90 42.90 42.30 42.34 2,558,805 -0.31(-0.73%)
Aug 30, 2017 43.11 43.16 42.28 42.65 1,898,595 -0.48(-1.11%)
Aug 29, 2017 43.27 43.41 42.66 43.13 1,695,551 -0.36(-0.83%)
Aug 28, 2017 44.72 44.96 42.77 43.49 2,233,272 -1.29(-2.88%)
Aug 25, 2017 44.44 45.18 44.42 44.78 1,649,496 +0.59(+1.34%)
Aug 24, 2017 44.41 44.71 44.04 44.19 1,888,405 -0.33(-0.74%)
Aug 23, 2017 43.62 44.69 43.07 44.52 1,795,471 +0.67(+1.53%)
Aug 22, 2017 43.33 44.01 43.18 43.85 1,417,899 +0.60(+1.39%)
Aug 21, 2017 43.57 44.15 43.23 43.25 1,410,232 -0.45(-1.03%)
Aug 18, 2017 43.30 44.55 43.00 43.70 1,586,168 +0.55(+1.27%)
Aug 17, 2017 43.67 43.91 43.14 43.15 1,784,312 -0.62(-1.42%)
Aug 16, 2017 45.00 45.19 43.64 43.77 1,807,594 -1.81(-3.97%)
Aug 15, 2017 46.00 46.04 45.06 45.58 2,373,288 -0.51(-1.11%)
Aug 14, 2017 46.20 46.89 46.01 46.09 1,495,814 -0.09(-0.19%)
Aug 11, 2017 46.13 47.17 46.00 46.18 1,659,801 -0.23(-0.50%)
Aug 10, 2017 46.70 47.08 46.17 46.41 1,787,603 -0.07(-0.15%)
Aug 09, 2017 46.96 47.00 46.06 46.48 2,173,733 +0.08(+0.17%)
Aug 08, 2017 47.34 47.84 46.38 46.40 2,295,107 -1.03(-2.17%)
Aug 07, 2017 49.05 49.23 47.24 47.43 2,391,695 -1.91(-3.87%)
Aug 04, 2017 49.61 49.88 49.29 49.34 1,620,863 -0.20(-0.40%)
Aug 03, 2017 49.29 50.16 48.98 49.54 2,329,622 +0.48(+0.98%)
Aug 02, 2017 49.15 49.39 48.19 49.06 2,956,674 -0.14(-0.28%)
Aug 01, 2017 50.51 50.57 48.62 49.20 3,585,214 -1.42(-2.81%)
Jul 31, 2017 51.60 51.73 50.36 50.62 2,251,837 -1.20(-2.32%)
Jul 28, 2017 51.70 53.74 51.05 51.82 4,109,843 -1.23(-2.32%)
Jul 27, 2017 55.05 55.20 51.45 53.05 4,819,113 -2.02(-3.67%)
Jul 26, 2017 56.66 56.84 54.92 55.07 2,534,644 -1.09(-1.94%)
Jul 25, 2017 55.28 56.92 55.11 56.16 1,742,416 +1.79(+3.29%)
Jul 24, 2017 54.34 54.54 53.88 54.37 2,328,171 +0.24(+0.44%)
Jul 21, 2017 57.09 57.82 54.03 54.13 2,878,910 -3.13(-5.47%)
Jul 20, 2017 58.41 58.64 56.80 57.26 1,653,655 -0.86(-1.48%)
Jul 19, 2017 55.31 58.49 55.21 58.12 2,664,241 +2.76(+4.99%)
Jul 18, 2017 55.91 56.14 55.12 55.36 1,417,694 +0.04(+0.07%)
Jul 17, 2017 55.19 55.52 54.75 55.32 1,842,994 -0.03(-0.05%)
Jul 14, 2017 54.57 55.53 54.14 55.35 2,238,066 +0.87(+1.60%)
Jul 13, 2017 53.53 54.52 53.41 54.48 2,262,727 +0.98(+1.83%)
Jul 12, 2017 54.89 55.00 53.24 53.50 2,064,966 -0.41(-0.76%)
Jul 11, 2017 53.28 54.25 52.75 53.91 1,621,354 +0.62(+1.16%)
Jul 10, 2017 52.65 53.66 52.23 53.29 1,870,354 +0.41(+0.78%)
Jul 07, 2017 52.61 53.40 51.91 52.88 2,056,399 -0.59(-1.10%)
Jul 06, 2017 54.66 55.20 53.19 53.47 2,403,775 -0.87(-1.60%)
Jul 05, 2017 55.30 55.56 53.95 54.34 1,958,634 -1.40(-2.51%)
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.