Helmerich & Payne (NY: HP )

23.40 USD -1.89 (-7.47%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 40.46 40.75 39.44 40.46 3,225 +0.33(+0.83%)
Sep 29, 2010 39.43 40.42 39.43 40.13 1,137,153 +0.45(+1.13%)
Sep 28, 2010 39.75 39.76 39.02 39.68 965,485 +0.19(+0.48%)
Sep 27, 2010 40.10 40.10 39.41 39.49 808,849 -0.41(-1.03%)
Sep 24, 2010 39.73 40.44 39.51 39.90 1,069,190 +0.89(+2.28%)
Sep 23, 2010 38.61 39.49 38.31 39.01 1,313,140 -0.02(-0.05%)
Sep 22, 2010 38.85 39.52 38.78 39.03 1,139,108 +0.09(+0.23%)
Sep 21, 2010 39.36 39.56 38.50 38.94 1,926,638 -0.32(-0.82%)
Sep 20, 2010 38.64 39.39 38.38 39.26 1,269,970 +0.70(+1.82%)
Sep 17, 2010 38.56 39.07 38.15 38.56 1,263,027 -1.77(-4.39%)
Sep 15, 2010 40.15 40.61 39.80 40.33 1,736,621 -0.40(-0.98%)
Sep 14, 2010 41.23 41.44 40.51 40.73 1,049,647 -0.44(-1.07%)
Sep 13, 2010 40.81 41.20 40.52 41.17 1,295,547 +0.90(+2.23%)
Sep 10, 2010 39.42 40.61 39.22 40.27 1,084,133 +1.16(+2.97%)
Sep 09, 2010 39.90 39.90 38.86 39.11 613,646 -0.11(-0.28%)
Sep 08, 2010 38.61 39.58 38.50 39.22 896,391 +0.64(+1.66%)
Sep 07, 2010 39.01 39.17 38.47 38.58 100 -0.81(-2.06%)
Sep 03, 2010 39.54 39.64 39.10 39.39 738,604 +0.35(+0.90%)
Sep 02, 2010 38.70 39.07 37.91 39.04 1,040,533 +0.24(+0.62%)
Sep 01, 2010 37.64 38.91 37.59 38.80 1,047,811 +1.77(+4.78%)
Aug 31, 2010 37.06 37.60 36.70 37.03 11,459 -0.89(-2.35%)
Aug 30, 2010 37.85 38.09 37.57 37.92 1,287,070 +0.12(+0.32%)
Aug 27, 2010 37.80 37.85 35.98 37.80 1,729,229 +1.28(+3.50%)
Aug 26, 2010 37.27 37.60 36.38 36.52 1,278,361 -0.41(-1.11%)
Aug 25, 2010 37.23 37.23 36.27 36.93 10,160 -0.44(-1.18%)
Aug 24, 2010 36.50 37.73 36.50 37.37 125 +0.41(+1.11%)
Aug 23, 2010 37.52 37.53 36.80 36.96 2,756,283 +0.63(+1.73%)
Aug 20, 2010 36.99 36.99 35.56 36.33 1,660,859 -1.09(-2.91%)
Aug 19, 2010 37.60 37.89 37.15 37.42 125 -0.52(-1.37%)
Aug 18, 2010 38.07 38.24 37.32 37.94 685,653 -0.19(-0.50%)
Aug 17, 2010 37.74 38.31 37.48 38.13 1,135,825 +0.83(+2.23%)
Aug 16, 2010 37.17 37.50 36.94 37.30 824,474 -0.12(-0.32%)
Aug 13, 2010 37.42 38.52 37.39 37.42 1,099,056 -0.58(-1.53%)
Aug 12, 2010 37.27 38.31 37.25 38.00 1,269,986 -0.16(-0.42%)
Aug 11, 2010 39.11 39.49 38.12 38.16 300 -1.99(-4.96%)
Aug 10, 2010 40.15 40.48 39.71 40.15 200 -0.55(-1.35%)
Aug 09, 2010 41.38 41.40 40.38 40.70 1,602,632 +0.08(+0.20%)
Aug 06, 2010 40.62 41.06 40.10 40.62 973,395 -0.34(-0.83%)
Aug 05, 2010 41.20 41.57 40.82 40.96 686,233 -0.44(-1.06%)
Aug 04, 2010 41.40 42.03 40.73 41.40 1,214,250 +0.15(+0.36%)
Aug 03, 2010 40.93 41.50 40.55 41.25 1,146,611 -0.12(-0.29%)
Aug 02, 2010 41.45 41.71 40.82 41.37 1,264,490 +0.84(+2.07%)
Jul 30, 2010 40.53 40.79 39.21 40.53 1,390,075 +0.09(+0.22%)
Jul 29, 2010 40.63 41.90 40.11 40.44 1,659,799 -0.17(-0.42%)
Jul 28, 2010 40.77 41.11 40.20 40.61 1,515,064 -0.32(-0.78%)
Jul 27, 2010 40.93 41.95 40.22 40.93 100 -0.69(-1.66%)
Jul 26, 2010 41.06 41.63 40.77 41.62 1,502,147 +0.62(+1.51%)
Jul 23, 2010 40.89 41.09 40.07 41.00 1,512,531 -0.14(-0.34%)
Jul 22, 2010 40.52 41.47 40.35 41.14 1,185,883 +1.08(+2.70%)
Jul 21, 2010 40.28 40.57 39.62 40.06 1,452,289 -0.17(-0.42%)
Jul 20, 2010 40.23 40.32 37.71 40.23 1,559,358 +1.60(+4.14%)
Jul 19, 2010 38.64 38.97 37.95 38.63 1,042,122 +0.27(+0.70%)
Jul 16, 2010 38.36 39.80 38.27 38.36 1,484,496 -1.68(-4.20%)
Jul 15, 2010 40.04 40.21 38.82 40.04 1,233,133 -0.06(-0.15%)
Jul 14, 2010 39.86 40.39 39.32 40.10 938,197 -0.07(-0.17%)
Jul 13, 2010 40.17 40.60 39.95 40.17 472 +0.43(+1.08%)
Jul 12, 2010 40.38 40.48 39.10 39.74 1,346,671 -0.71(-1.76%)
Jul 09, 2010 40.45 40.75 39.69 40.45 1,352,171 +0.42(+1.05%)
Jul 08, 2010 40.00 40.39 39.12 40.03 1,565,344 +0.21(+0.53%)
Jul 07, 2010 37.85 39.89 37.80 39.82 2,916,297 +2.83(+7.65%)
Jul 06, 2010 37.11 37.84 36.57 36.99 177 +0.46(+1.26%)
Jul 02, 2010 36.53 37.34 36.23 36.53 1,437,176 +0.06(+0.16%)
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.