Helmerich & Payne (NY: HP )

31.77 USD -1.90 (-5.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 27.28 27.76 25.61 25.63 2,259,900 -2.49(-8.85%)
Apr 29, 2021 27.70 28.30 27.36 28.12 1,574,639 +1.09(+4.03%)
Apr 28, 2021 25.42 27.18 25.42 27.03 1,888,663 +1.74(+6.88%)
Apr 27, 2021 25.59 25.98 24.42 25.29 1,306,042 -0.23(-0.90%)
Apr 26, 2021 25.30 25.88 25.30 25.52 829,861 +0.25(+0.99%)
Apr 23, 2021 25.35 25.81 25.02 25.27 883,100 +0.01(+0.04%)
Apr 22, 2021 25.80 25.80 24.90 25.26 750,153 -0.51(-1.98%)
Apr 21, 2021 25.06 26.08 24.72 25.77 818,180 +0.27(+1.06%)
Apr 20, 2021 26.08 26.39 24.57 25.50 1,031,602 -0.87(-3.30%)
Apr 19, 2021 26.47 27.05 26.11 26.37 629,139 -0.27(-1.01%)
Apr 16, 2021 26.96 27.13 26.38 26.64 615,800 -0.14(-0.52%)
Apr 15, 2021 26.93 27.10 26.23 26.78 911,825 -0.32(-1.18%)
Apr 14, 2021 26.40 27.62 26.40 27.10 970,015 +1.03(+3.95%)
Apr 13, 2021 25.75 26.11 25.29 26.07 896,113 +0.14(+0.54%)
Apr 12, 2021 26.19 26.56 25.79 25.93 1,773,187 +0.11(+0.43%)
Apr 09, 2021 26.80 26.95 25.80 25.82 1,004,700 -1.08(-4.01%)
Apr 08, 2021 27.08 27.15 26.48 26.90 829,033 -0.63(-2.29%)
Apr 07, 2021 26.95 27.57 26.56 27.53 1,061,326 +0.64(+2.38%)
Apr 06, 2021 27.16 27.82 26.86 26.89 985,436 +0.04(+0.15%)
Apr 05, 2021 28.35 28.35 26.80 26.85 1,132,634 -1.59(-5.59%)
Apr 01, 2021 27.30 28.45 27.00 28.44 1,084,900 +1.48(+5.49%)
Mar 31, 2021 27.44 27.52 26.76 26.96 1,421,533 -0.49(-1.79%)
Mar 30, 2021 27.04 27.78 27.04 27.45 683,301 +0.02(+0.07%)
Mar 29, 2021 28.02 28.42 27.26 27.43 929,392 -1.03(-3.62%)
Mar 26, 2021 28.33 28.61 27.58 28.46 939,100 +0.87(+3.15%)
Mar 25, 2021 26.67 27.78 26.08 27.59 1,329,673 +0.35(+1.28%)
Mar 24, 2021 27.99 28.28 27.22 27.24 1,636,913 +0.05(+0.18%)
Mar 23, 2021 28.88 29.02 27.00 27.19 1,616,058 -2.47(-8.33%)
Mar 22, 2021 30.72 30.76 29.17 29.66 903,567 -1.01(-3.29%)
Mar 19, 2021 30.25 31.04 29.59 30.67 3,749,400 +0.41(+1.35%)
Mar 18, 2021 31.80 31.91 30.02 30.26 1,457,802 -1.85(-5.76%)
Mar 17, 2021 30.99 32.16 30.95 32.11 1,023,027 +0.72(+2.29%)
Mar 16, 2021 32.12 32.16 31.06 31.39 1,385,575 -1.33(-4.06%)
Mar 15, 2021 32.40 32.75 31.97 32.72 1,338,360 +0.31(+0.96%)
Mar 12, 2021 32.70 33.34 31.81 32.41 1,263,900 -0.31(-0.95%)
Mar 11, 2021 33.26 33.51 32.61 32.72 1,084,404 -0.43(-1.30%)
Mar 10, 2021 32.43 33.70 31.86 33.15 1,248,937 +0.80(+2.47%)
Mar 09, 2021 32.99 33.48 32.26 32.35 1,638,614 -0.84(-2.53%)
Mar 08, 2021 32.70 33.56 31.88 33.19 2,271,184 +0.75(+2.31%)
Mar 05, 2021 29.67 32.46 29.01 32.44 3,577,300 +3.62(+12.56%)
Mar 04, 2021 28.90 29.15 27.44 28.82 1,926,611 +0.26(+0.91%)
Mar 03, 2021 29.30 29.93 28.45 28.56 2,010,901 -0.44(-1.52%)
Mar 02, 2021 29.76 30.39 28.55 29.00 1,712,070 -0.94(-3.14%)
Mar 01, 2021 29.52 30.15 29.32 29.94 1,564,310 +1.21(+4.21%)
Feb 26, 2021 28.37 29.01 27.04 28.73 1,476,000 -0.22(-0.76%)
Feb 25, 2021 29.93 30.72 28.59 28.95 1,606,400 -0.43(-1.46%)
Feb 24, 2021 28.11 29.56 28.01 29.38 2,665,907 +1.55(+5.57%)
Feb 23, 2021 27.69 28.01 25.31 27.83 1,440,860 -0.05(-0.18%)
Feb 22, 2021 26.79 28.31 26.67 27.88 2,832,868 +1.36(+5.13%)
Feb 19, 2021 26.18 27.21 26.04 26.52 1,302,900 +0.32(+1.22%)
Feb 18, 2021 26.68 26.74 25.57 26.20 1,358,843 -0.76(-2.82%)
Feb 17, 2021 27.86 27.91 26.59 26.96 1,380,589 -0.73(-2.64%)
Feb 16, 2021 28.50 29.30 27.51 27.69 1,671,488 -0.16(-0.57%)
Feb 12, 2021 26.77 27.95 26.49 27.85 1,123,800 +0.84(+3.11%)
Feb 11, 2021 26.05 27.87 25.58 27.01 2,497,839 -1.19(-4.22%)
Feb 10, 2021 25.57 28.25 25.31 28.20 2,398,404 +2.27(+8.75%)
Feb 09, 2021 26.64 26.77 25.76 25.93 1,541,040 -0.99(-3.68%)
Feb 08, 2021 26.64 27.03 26.20 26.92 810,055 +0.65(+2.47%)
Feb 05, 2021 26.50 27.14 26.11 26.27 994,900 +0.20(+0.77%)
Feb 04, 2021 26.08 26.16 25.38 26.07 1,145,896 +0.21(+0.81%)
Feb 03, 2021 24.65 25.89 24.65 25.86 944,575 +1.32(+5.38%)
Feb 02, 2021 25.18 25.49 24.29 24.54 923,351 +0.21(+0.86%)
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.