Helmerich & Payne (NY: HP )

21.53 USD -0.17 (-0.78%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 45.26 45.26 41.51 41.83 2,640,891 -2.26(-5.13%)
Jan 28, 2010 46.39 46.50 43.76 44.09 1,973,130 -1.10(-2.43%)
Jan 27, 2010 44.91 45.49 44.01 45.19 1,956,209 +0.11(+0.24%)
Jan 26, 2010 44.46 45.90 43.84 45.08 1,617,077 +0.37(+0.83%)
Jan 25, 2010 44.88 45.79 44.59 44.71 1,411,739 +0.25(+0.56%)
Jan 22, 2010 46.97 46.97 44.20 44.46 2,159,545 -2.66(-5.65%)
Jan 21, 2010 47.47 48.54 46.75 47.12 1,883,744 -0.16(-0.34%)
Jan 20, 2010 47.25 47.54 46.45 47.28 1,327,466 -0.59(-1.23%)
Jan 19, 2010 47.35 47.95 47.16 47.87 1,550,187 +0.38(+0.80%)
Jan 15, 2010 48.14 47.49 47.49 47.49 1,675,600 -1.09(-2.24%)
Jan 14, 2010 46.74 48.99 46.74 48.58 2,325,792 +1.34(+2.84%)
Jan 13, 2010 45.48 47.32 45.35 47.24 1,962,610 +1.73(+3.80%)
Jan 12, 2010 45.50 46.12 44.96 45.51 2,289,752 -0.95(-2.04%)
Jan 11, 2010 48.60 48.60 45.73 46.46 2,983,514 -1.54(-3.21%)
Jan 08, 2010 46.90 48.58 46.68 48.00 2,795,548 +1.66(+3.58%)
Jan 07, 2010 45.88 46.49 45.12 46.34 1,674,063 +0.29(+0.63%)
Jan 06, 2010 44.48 46.09 44.15 46.05 2,481,178 +1.62(+3.65%)
Jan 05, 2010 41.99 44.46 41.87 44.43 3,039,343 +2.45(+5.84%)
Jan 04, 2010 40.71 42.02 40.71 41.98 919,977 +2.10(+5.27%)
Dec 31, 2009 40.84 39.88 39.88 39.88 649,300 -0.84(-2.06%)
Dec 30, 2009 41.09 41.42 40.65 40.72 1,097,222 -0.71(-1.71%)
Dec 29, 2009 42.33 42.47 41.39 41.43 941,195 -0.71(-1.68%)
Dec 28, 2009 42.62 43.12 41.90 42.14 753,656 -0.17(-0.40%)
Dec 24, 2009 42.50 42.84 42.04 42.31 191,849 -0.10(-0.24%)
Dec 23, 2009 41.14 42.56 41.02 42.41 1,346,614 +1.60(+3.92%)
Dec 22, 2009 40.42 41.19 40.42 40.81 717,593 -0.03(-0.07%)
Dec 21, 2009 40.57 41.01 40.33 40.84 1,488,786 +0.61(+1.52%)
Dec 18, 2009 40.08 40.38 39.40 40.23 2,267,234 +0.53(+1.34%)
Dec 17, 2009 39.69 40.05 39.32 39.70 1,546,174 -0.05(-0.13%)
Dec 16, 2009 39.38 40.23 39.25 39.75 1,913,424 +0.57(+1.45%)
Dec 15, 2009 38.89 39.86 38.74 39.18 2,121,995 +0.09(+0.23%)
Dec 14, 2009 39.16 39.45 39.04 39.09 1,696,317 +0.81(+2.12%)
Dec 11, 2009 38.59 38.73 38.02 38.28 1,473,288 +0.19(+0.50%)
Dec 10, 2009 37.08 38.21 37.08 38.09 1,603,033 +1.26(+3.42%)
Dec 09, 2009 36.78 37.45 36.26 36.83 2,003,399 +0.32(+0.88%)
Dec 08, 2009 36.50 37.07 36.18 36.51 2,030,324 -0.67(-1.80%)
Dec 07, 2009 36.44 37.79 36.44 37.18 1,961,476 +0.38(+1.03%)
Dec 04, 2009 37.40 38.07 36.43 36.80 1,914,645 +0.00(+0.00%)
Dec 03, 2009 37.69 37.75 36.72 36.80 1,388,493 -0.77(-2.05%)
Dec 02, 2009 37.50 38.17 37.37 37.57 1,429,309 -0.21(-0.56%)
Dec 01, 2009 38.07 38.58 37.45 37.78 1,906,771 +0.23(+0.62%)
Nov 30, 2009 37.70 37.91 37.17 37.55 2,690,484 -0.36(-0.95%)
Nov 27, 2009 37.53 38.27 37.49 37.91 651,293 -1.28(-3.27%)
Nov 25, 2009 38.13 39.29 38.10 39.19 1,731,763 +0.81(+2.11%)
Nov 24, 2009 38.27 38.60 37.69 38.38 1,287,750 +0.18(+0.47%)
Nov 23, 2009 38.30 38.95 38.01 38.20 1,825,965 +0.79(+2.11%)
Nov 20, 2009 37.20 37.53 36.79 37.41 1,706,384 +0.01(+0.03%)
Nov 19, 2009 37.58 38.12 36.20 37.40 2,762,851 -0.78(-2.04%)
Nov 18, 2009 38.05 38.57 37.45 38.18 2,185,535 +0.25(+0.66%)
Nov 17, 2009 38.37 38.51 37.81 37.93 1,879,878 -0.55(-1.43%)
Nov 16, 2009 38.15 38.83 38.15 38.48 2,970,390 +0.62(+1.64%)
Nov 13, 2009 37.67 38.64 37.32 37.86 1,795,402 +0.03(+0.08%)
Nov 12, 2009 39.07 39.22 37.66 37.83 1,376,625 -1.28(-3.27%)
Nov 11, 2009 39.42 39.58 38.54 39.11 1,910,087 +0.15(+0.39%)
Nov 10, 2009 39.08 39.48 38.21 38.96 1,282,324 -0.31(-0.79%)
Nov 09, 2009 38.65 39.45 38.61 39.27 2,398,096 +1.19(+3.12%)
Nov 06, 2009 38.02 38.96 37.86 38.08 1,235,654 -0.61(-1.58%)
Nov 05, 2009 38.42 38.94 38.06 38.69 1,979,639 +0.54(+1.42%)
Nov 04, 2009 39.48 39.62 38.12 38.15 2,235,509 -0.84(-2.15%)
Nov 03, 2009 37.56 39.29 37.03 38.99 2,178,247 +0.98(+2.58%)
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.