Helmerich & Payne (NY: HP )

28.63 USD -0.23 (-0.80%)
Streaming Delayed Price Updated: 2:12 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 85.18 86.97 83.53 86.82 1,342,140 +2.01(+2.37%)
Oct 30, 2014 84.86 86.32 83.44 84.81 1,054,461 -0.88(-1.03%)
Oct 29, 2014 86.46 88.37 84.37 85.69 1,821,944 -0.08(-0.09%)
Oct 28, 2014 81.61 85.85 81.26 85.77 2,157,135 +3.49(+4.24%)
Oct 27, 2014 85.18 85.18 81.60 82.28 1,700,772 -4.70(-5.40%)
Oct 24, 2014 88.15 88.29 85.17 86.98 1,294,197 -1.63(-1.84%)
Oct 23, 2014 87.55 89.30 86.35 88.61 1,381,169 +2.66(+3.09%)
Oct 22, 2014 92.19 92.19 85.87 85.95 2,049,763 -4.47(-4.94%)
Oct 21, 2014 88.47 90.54 87.89 90.42 1,378,870 +2.95(+3.37%)
Oct 20, 2014 84.91 87.77 84.68 87.47 1,487,512 +2.79(+3.29%)
Oct 17, 2014 87.90 89.76 83.76 84.68 2,107,836 -1.91(-2.21%)
Oct 16, 2014 80.37 87.07 79.52 86.59 2,629,661 +4.19(+5.08%)
Oct 15, 2014 77.29 82.74 76.95 82.40 3,368,052 +4.03(+5.14%)
Oct 14, 2014 80.15 82.79 77.51 78.37 2,968,584 -0.56(-0.71%)
Oct 13, 2014 83.51 85.29 78.86 78.93 2,288,624 -4.94(-5.89%)
Oct 10, 2014 85.53 85.88 82.25 83.87 2,209,534 -1.49(-1.75%)
Oct 09, 2014 89.33 89.33 84.50 85.36 2,039,201 -4.05(-4.53%)
Oct 08, 2014 88.27 89.55 85.14 89.41 2,292,899 +0.71(+0.80%)
Oct 07, 2014 90.34 92.19 88.67 88.70 1,455,337 -1.87(-2.06%)
Oct 06, 2014 91.11 92.43 89.98 90.57 1,532,575 +0.13(+0.14%)
Oct 03, 2014 91.36 92.25 89.54 90.44 1,466,225 -0.57(-0.63%)
Oct 02, 2014 93.72 93.73 88.68 91.01 2,290,582 -3.57(-3.77%)
Oct 01, 2014 98.00 98.47 94.20 94.58 1,342,397 -3.29(-3.36%)
Sep 30, 2014 99.19 100.08 97.24 97.87 1,258,097 -0.93(-0.94%)
Sep 29, 2014 97.67 99.00 96.95 98.80 764,253 -0.20(-0.20%)
Sep 26, 2014 97.70 99.72 97.10 99.00 1,086,442 +1.33(+1.36%)
Sep 25, 2014 99.99 100.07 97.07 97.67 930,730 -2.21(-2.21%)
Sep 24, 2014 98.89 100.22 96.79 99.88 1,311,453 +1.32(+1.34%)
Sep 23, 2014 98.18 99.50 97.81 98.56 1,006,689 +0.34(+0.35%)
Sep 22, 2014 100.89 100.89 97.18 98.22 1,551,167 -2.90(-2.87%)
Sep 19, 2014 103.35 103.92 101.04 101.12 1,184,264 -1.75(-1.70%)
Sep 18, 2014 103.90 104.09 102.80 102.87 795,491 -0.40(-0.39%)
Sep 17, 2014 104.60 104.60 102.72 103.27 1,069,878 -0.77(-0.74%)
Sep 16, 2014 101.54 105.00 101.49 104.04 942,794 +2.42(+2.38%)
Sep 15, 2014 100.65 102.20 100.07 101.62 820,863 +0.80(+0.79%)
Sep 12, 2014 102.83 102.84 100.61 100.82 960,618 -2.05(-1.99%)
Sep 11, 2014 100.84 102.98 99.82 102.87 904,821 +1.87(+1.85%)
Sep 10, 2014 100.94 101.36 99.42 101.00 872,080 +0.36(+0.36%)
Sep 09, 2014 101.81 102.29 100.01 100.64 1,072,427 -1.20(-1.18%)
Sep 08, 2014 103.23 103.28 101.07 101.84 962,411 -2.06(-1.98%)
Sep 05, 2014 102.66 103.88 101.52 103.90 764,125 +1.24(+1.21%)
Sep 04, 2014 105.15 105.29 101.73 102.66 1,289,204 -2.46(-2.34%)
Sep 03, 2014 103.82 105.50 103.83 105.12 1,035,534 +1.30(+1.25%)
Sep 02, 2014 104.74 105.00 102.77 103.82 1,220,179 -1.23(-1.17%)
Aug 29, 2014 103.29 105.05 105.05 105.05 1,055,500 +1.98(+1.92%)
Aug 28, 2014 102.22 103.44 102.00 103.07 824,024 +0.21(+0.20%)
Aug 27, 2014 102.12 103.69 101.24 102.86 793,681 +0.91(+0.89%)
Aug 26, 2014 101.32 103.81 101.32 101.95 908,664 +0.81(+0.80%)
Aug 25, 2014 100.12 101.53 99.88 101.14 905,068 +1.26(+1.26%)
Aug 22, 2014 100.00 100.25 98.48 99.88 820,455 -0.16(-0.16%)
Aug 21, 2014 100.79 100.89 99.00 100.04 1,207,802 -1.01(-1.00%)
Aug 20, 2014 99.84 101.19 98.56 101.05 1,238,267 +1.77(+1.78%)
Aug 19, 2014 99.65 100.21 99.22 99.28 885,555 -0.05(-0.05%)
Aug 18, 2014 99.84 100.13 98.31 99.33 1,214,797 -0.05(-0.05%)
Aug 15, 2014 98.87 99.93 98.74 99.38 1,817,081 +0.75(+0.76%)
Aug 14, 2014 103.08 103.42 98.34 98.63 1,281,550 -3.63(-3.55%)
Aug 13, 2014 101.70 102.81 101.22 102.26 1,066,894 +1.04(+1.03%)
Aug 12, 2014 103.10 103.10 100.86 101.22 974,312 -1.42(-1.38%)
Aug 11, 2014 103.55 103.99 102.10 102.64 1,125,345 -0.59(-0.57%)
Aug 08, 2014 102.11 103.50 101.20 103.23 1,293,969 +1.30(+1.28%)
Aug 07, 2014 104.29 104.71 100.87 101.93 1,737,765 -2.06(-1.98%)
Aug 06, 2014 103.18 106.21 103.10 103.99 814,140 -0.12(-0.12%)
Aug 05, 2014 106.36 106.68 103.53 104.11 1,356,879 -3.15(-2.94%)
Aug 04, 2014 105.40 107.40 103.86 107.26 1,436,927 +1.78(+1.69%)
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.