Helmerich & Payne (NY: HP )

26.97 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 41.48 44.55 41.00 43.19 1,772,432 +2.78(+6.88%)
Sep 29, 2008 43.23 44.45 39.33 40.41 2,208,730 -5.30(-11.59%)
Sep 26, 2008 45.54 46.02 43.11 45.71 0 -1.64(-3.46%)
Sep 25, 2008 47.50 47.99 46.15 47.35 1,486,487 -0.68(-1.42%)
Sep 24, 2008 48.76 49.90 47.56 48.03 1,650,268 -0.36(-0.74%)
Sep 23, 2008 52.41 52.41 47.81 48.39 2,701,766 -4.55(-8.59%)
Sep 22, 2008 53.19 54.23 51.50 52.94 1,698,675 +0.28(+0.53%)
Sep 19, 2008 49.19 53.35 48.21 52.66 0 +5.91(+12.64%)
Sep 18, 2008 47.63 48.20 45.55 46.75 2,863,463 +1.10(+2.41%)
Sep 17, 2008 46.25 47.99 45.38 45.65 2,390,903 -0.95(-2.04%)
Sep 16, 2008 43.00 46.60 41.91 46.60 2,821,208 +1.69(+3.76%)
Sep 15, 2008 45.82 46.64 44.00 44.91 2,691,083 -3.06(-6.38%)
Sep 12, 2008 46.37 48.35 46.00 47.97 1,158,570 +2.23(+4.88%)
Sep 11, 2008 46.05 46.86 44.23 45.74 1,318,068 -0.30(-0.65%)
Sep 10, 2008 43.08 46.28 43.08 46.04 2,076,614 +3.04(+7.07%)
Sep 09, 2008 46.71 46.71 43.00 43.00 2,997,667 -3.96(-8.43%)
Sep 08, 2008 49.95 51.05 46.61 46.96 2,168,481 -2.37(-4.80%)
Sep 05, 2008 50.31 50.41 48.07 49.33 0 -0.91(-1.81%)
Sep 04, 2008 51.63 52.24 49.18 50.24 1,551,573 -1.27(-2.47%)
Sep 03, 2008 51.74 52.63 50.43 51.51 2,372,839 -0.49(-0.94%)
Sep 02, 2008 55.02 55.70 51.52 52.00 2,787,953 -5.12(-8.96%)
Aug 29, 2008 58.07 58.55 56.49 57.12 0 -0.64(-1.11%)
Aug 28, 2008 58.46 58.85 56.08 57.76 1,318,862 -0.51(-0.88%)
Aug 27, 2008 58.39 59.25 57.79 58.27 774,852 +0.90(+1.57%)
Aug 26, 2008 56.08 58.43 56.08 57.37 1,174,017 +1.48(+2.65%)
Aug 25, 2008 56.00 56.92 55.32 55.89 815,674 -0.72(-1.27%)
Aug 22, 2008 55.50 57.52 55.45 56.61 0 -0.57(-1.00%)
Aug 21, 2008 56.84 58.00 56.44 57.18 1,791,917 +1.40(+2.51%)
Aug 20, 2008 53.36 55.93 53.25 55.78 1,888,173 +3.04(+5.76%)
Aug 19, 2008 51.69 53.20 51.58 52.74 2,366,394 +0.28(+0.53%)
Aug 18, 2008 53.95 54.63 52.21 52.46 1,253,074 -0.92(-1.72%)
Aug 15, 2008 54.06 54.06 51.96 53.38 0 -0.85(-1.57%)
Aug 14, 2008 55.16 55.16 52.95 54.23 1,437,089 -1.04(-1.88%)
Aug 13, 2008 53.77 55.92 53.45 55.27 1,900,820 +1.51(+2.81%)
Aug 12, 2008 53.74 54.51 52.00 53.76 1,654,458 +0.70(+1.32%)
Aug 11, 2008 52.89 54.00 51.56 53.06 1,856,600 +0.06(+0.11%)
Aug 08, 2008 55.00 55.00 52.30 53.00 1,730,735 -2.57(-4.62%)
Aug 07, 2008 57.22 58.20 55.43 55.57 1,148,841 -1.06(-1.87%)
Aug 06, 2008 54.08 56.83 53.42 56.63 1,770,718 +2.68(+4.97%)
Aug 05, 2008 54.27 56.68 53.35 53.95 2,703,407 -0.87(-1.59%)
Aug 04, 2008 61.58 61.58 54.23 54.82 2,849,895 -6.50(-10.60%)
Aug 01, 2008 59.31 63.87 58.48 61.32 2,252,950 +2.19(+3.70%)
Jul 31, 2008 61.00 63.22 59.13 59.13 2,138,512 -2.07(-3.38%)
Jul 30, 2008 56.84 61.20 56.58 61.20 1,475,361 +4.33(+7.61%)
Jul 29, 2008 56.87 59.02 55.90 56.87 1,331,016 -1.92(-3.27%)
Jul 28, 2008 58.11 59.47 57.90 58.79 1,420,807 +0.85(+1.47%)
Jul 25, 2008 57.82 58.95 56.86 57.94 1,434,793 +1.17(+2.06%)
Jul 24, 2008 57.02 58.21 54.21 56.77 2,309,276 -0.39(-0.68%)
Jul 23, 2008 61.80 61.80 56.91 57.16 2,243,500 -4.60(-7.45%)
Jul 22, 2008 63.30 65.29 60.20 61.76 1,962,037 -1.54(-2.43%)
Jul 21, 2008 60.57 63.30 59.74 63.30 958,131 +3.11(+5.17%)
Jul 18, 2008 59.82 61.74 59.34 60.19 1,329,824 +0.95(+1.60%)
Jul 17, 2008 63.86 65.62 57.66 59.24 2,587,931 -4.81(-7.51%)
Jul 16, 2008 65.82 66.20 62.82 64.05 1,389,620 -2.00(-3.03%)
Jul 15, 2008 68.70 68.70 64.66 66.05 1,825,276 -2.29(-3.35%)
Jul 14, 2008 68.48 69.78 67.26 68.34 1,299,535 +0.84(+1.24%)
Jul 11, 2008 65.86 69.09 65.86 67.50 1,499,135 +1.10(+1.66%)
Jul 10, 2008 64.26 66.40 62.44 66.40 1,339,603 +2.06(+3.20%)
Jul 09, 2008 63.92 67.20 63.92 64.34 1,280,811 +0.67(+1.05%)
Jul 08, 2008 65.17 65.72 61.08 63.67 2,499,831 -2.72(-4.10%)
Jul 07, 2008 68.70 69.75 65.25 66.39 2,058,451 -2.37(-3.45%)
Jul 04, 2008 70.20 70.48 65.60 68.76 1,551,882 +0.00(+0.00%)
Jul 03, 2008 70.20 70.48 65.60 68.76 1,551,882 -1.62(-2.30%)
Jul 02, 2008 71.58 75.38 70.38 70.38 1,804,752 -1.31(-1.83%)
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.