Helmerich & Payne (NY: HP )

29.29 USD -1.11 (-3.65%)
Streaming Delayed Price Updated: 10:38 AM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 68.78 70.78 68.69 68.77 1,559,100 -0.31(-0.45%)
Sep 27, 2018 69.26 69.52 68.69 69.08 2,006,815 +0.53(+0.77%)
Sep 26, 2018 68.06 69.20 67.70 68.55 1,373,439 -0.13(-0.19%)
Sep 25, 2018 69.04 69.82 68.52 68.68 1,548,836 +1.06(+1.57%)
Sep 24, 2018 68.34 68.97 67.24 67.62 1,096,984 +0.34(+0.51%)
Sep 21, 2018 67.45 67.86 66.90 67.28 1,759,700 +0.30(+0.45%)
Sep 20, 2018 67.35 67.86 66.63 66.98 1,281,320 +0.95(+1.44%)
Sep 19, 2018 65.80 67.00 65.80 66.03 907,420 +0.16(+0.24%)
Sep 18, 2018 65.78 66.28 65.23 65.87 739,533 +0.77(+1.18%)
Sep 17, 2018 65.60 66.27 64.73 65.10 879,042 -0.21(-0.32%)
Sep 14, 2018 65.22 65.67 64.27 65.31 1,064,600 +0.56(+0.86%)
Sep 13, 2018 65.42 65.68 64.36 64.75 932,929 -1.06(-1.61%)
Sep 12, 2018 65.66 66.76 65.46 65.81 1,096,165 +1.19(+1.84%)
Sep 11, 2018 63.41 64.82 63.35 64.62 892,681 +1.27(+2.00%)
Sep 10, 2018 63.10 63.87 62.95 63.35 1,202,729 +0.57(+0.91%)
Sep 07, 2018 62.13 62.90 61.58 62.78 2,228,900 -0.12(-0.19%)
Sep 06, 2018 64.48 64.87 62.90 62.90 1,468,703 -1.63(-2.53%)
Sep 05, 2018 65.49 65.49 63.82 64.53 1,209,467 -1.32(-2.00%)
Sep 04, 2018 65.73 65.88 64.54 65.85 835,555 +0.28(+0.43%)
Aug 31, 2018 65.57 65.57 65.57 0 -0.88(-1.32%)
Aug 30, 2018 66.18 66.90 65.58 66.45 851,528 +0.32(+0.48%)
Aug 29, 2018 65.85 66.31 65.48 66.13 552,080 +0.39(+0.59%)
Aug 28, 2018 66.64 66.99 65.56 65.74 756,420 -0.60(-0.90%)
Aug 27, 2018 65.92 67.01 65.65 66.34 928,554 +0.51(+0.77%)
Aug 24, 2018 65.88 66.17 65.46 65.83 698,400 +0.64(+0.98%)
Aug 23, 2018 65.06 65.66 64.78 65.19 695,795 -0.22(-0.34%)
Aug 22, 2018 65.22 66.02 64.70 65.41 985,254 +1.06(+1.65%)
Aug 21, 2018 63.90 65.13 63.90 64.35 1,233,673 +1.30(+2.06%)
Aug 20, 2018 62.51 63.43 62.47 63.05 847,719 +0.54(+0.86%)
Aug 17, 2018 61.45 62.91 61.28 62.51 1,151,500 +1.27(+2.07%)
Aug 16, 2018 61.61 62.15 61.09 61.24 1,152,835 -0.68(-1.10%)
Aug 15, 2018 62.85 63.64 60.20 61.92 1,395,923 -1.64(-2.58%)
Aug 14, 2018 62.91 64.06 62.91 63.56 1,324,470 +1.42(+2.29%)
Aug 13, 2018 62.40 62.87 61.96 62.14 998,705 -0.48(-0.77%)
Aug 10, 2018 60.74 62.70 60.43 62.62 888,200 +2.12(+3.50%)
Aug 09, 2018 61.70 61.88 59.51 60.50 1,449,357 -1.25(-2.02%)
Aug 08, 2018 61.60 61.99 60.97 61.75 861,215 -0.24(-0.39%)
Aug 07, 2018 62.14 62.18 61.46 61.99 966,469 +0.78(+1.27%)
Aug 06, 2018 61.49 61.89 61.13 61.21 735,213 -0.09(-0.15%)
Aug 03, 2018 61.14 62.40 61.13 61.30 799,800 +0.20(+0.33%)
Aug 02, 2018 60.81 61.77 60.74 61.10 1,022,555 -0.66(-1.07%)
Aug 01, 2018 60.69 61.81 60.21 61.76 1,106,391 +0.41(+0.67%)
Jul 31, 2018 62.58 62.73 60.36 61.35 1,781,004 -1.64(-2.60%)
Jul 30, 2018 62.37 64.32 62.04 62.99 1,925,297 +2.16(+3.55%)
Jul 27, 2018 59.65 61.95 59.62 60.83 1,474,900 +1.04(+1.74%)
Jul 26, 2018 58.61 61.06 57.83 59.79 1,856,675 +0.97(+1.65%)
Jul 25, 2018 59.28 59.34 57.60 58.82 1,738,736 -0.39(-0.66%)
Jul 24, 2018 59.46 59.58 58.71 59.21 1,665,031 +0.31(+0.53%)
Jul 23, 2018 59.68 59.68 58.05 58.90 1,582,237 -0.50(-0.84%)
Jul 20, 2018 59.49 59.86 58.85 59.40 1,653,393 -0.19(-0.32%)
Jul 19, 2018 60.23 60.76 59.32 59.59 1,702,877 -1.16(-1.91%)
Jul 18, 2018 61.66 61.72 60.18 60.75 2,882,674 -1.38(-2.22%)
Jul 17, 2018 62.20 62.55 61.83 62.13 2,002,925 -0.42(-0.67%)
Jul 16, 2018 63.33 63.61 61.86 62.55 1,157,335 -1.95(-3.02%)
Jul 13, 2018 64.09 64.90 63.69 64.50 806,580 +0.37(+0.58%)
Jul 12, 2018 66.28 66.35 64.02 64.13 1,008,122 -1.53(-2.33%)
Jul 11, 2018 66.29 67.81 65.26 65.66 896,523 -1.56(-2.32%)
Jul 10, 2018 67.60 68.40 66.72 67.22 733,535 +0.43(+0.64%)
Jul 09, 2018 65.84 67.33 65.84 66.79 1,031,690 +1.33(+2.03%)
Jul 06, 2018 63.30 65.67 62.93 65.46 1,130,108 +1.73(+2.71%)
Jul 05, 2018 64.22 64.36 63.21 63.73 1,078,424 -0.20(-0.31%)
Jul 03, 2018 63.93 63.93 63.93 0 +1.22(+1.95%)
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.