Helmerich & Payne (NY: HP )

49.73 +2.03 (+4.26%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 47.53 48.12 47.52 47.61 1,596,520 -0.33(-0.69%)
Sep 27, 2012 46.87 48.04 46.70 47.94 1,471,359 +1.51(+3.25%)
Sep 26, 2012 46.50 46.99 45.83 46.43 1,615,647 -0.24(-0.51%)
Sep 25, 2012 48.37 48.48 46.58 46.67 1,774,095 -1.55(-3.21%)
Sep 24, 2012 48.24 48.69 48.01 48.22 1,271,849 -0.93(-1.89%)
Sep 21, 2012 50.01 50.59 48.67 49.15 1,685,543 +0.23(+0.47%)
Sep 20, 2012 48.69 49.16 48.28 48.92 1,550,217 -0.17(-0.35%)
Sep 19, 2012 49.41 49.53 48.92 49.09 1,466,742 -0.22(-0.45%)
Sep 18, 2012 49.85 49.85 48.61 49.31 1,957,858 -0.48(-0.96%)
Sep 17, 2012 51.23 51.23 49.78 49.79 1,094,055 -1.70(-3.30%)
Sep 14, 2012 50.25 51.71 50.25 51.49 1,596,815 +1.50(+3.00%)
Sep 13, 2012 48.46 50.29 47.50 49.99 2,026,915 +1.70(+3.52%)
Sep 12, 2012 48.64 49.19 48.26 48.29 1,488,365 -0.03(-0.06%)
Sep 11, 2012 47.17 48.55 47.08 48.32 1,124,069 +1.37(+2.92%)
Sep 10, 2012 47.68 48.03 46.88 46.95 1,110,446 -1.05(-2.19%)
Sep 07, 2012 46.13 48.04 46.11 48.00 1,402,241 +2.21(+4.83%)
Sep 06, 2012 44.75 45.97 44.52 45.79 2,073,081 +1.52(+3.43%)
Sep 05, 2012 44.22 44.46 43.76 44.27 2,000,537 +0.00(+0.00%)
Sep 04, 2012 45.73 45.87 43.93 44.27 2,289,846 -1.37(-3.00%)
Aug 31, 2012 45.34 45.82 44.80 45.64 1,110,321 +0.75(+1.67%)
Aug 30, 2012 44.88 45.01 44.35 44.89 905,526 -0.29(-0.64%)
Aug 29, 2012 45.93 46.06 45.08 45.18 1,104,459 -1.07(-2.31%)
Aug 27, 2012 47.01 47.10 46.13 46.25 1,339,848 -0.62(-1.32%)
Aug 24, 2012 46.91 47.03 46.33 46.87 848,022 -0.12(-0.26%)
Aug 23, 2012 48.11 48.41 46.94 46.99 992,213 -1.13(-2.35%)
Aug 22, 2012 48.68 48.68 47.50 48.12 1,013,634 -0.54(-1.11%)
Aug 21, 2012 49.47 49.76 48.53 48.66 830,429 -0.56(-1.14%)
Aug 20, 2012 49.31 49.59 48.86 49.22 953,477 -0.09(-0.18%)
Aug 17, 2012 48.75 49.43 48.61 49.31 1,102,725 +0.77(+1.59%)
Aug 16, 2012 47.76 48.72 47.62 48.54 755,352 +0.96(+2.02%)
Aug 15, 2012 48.07 48.19 46.96 47.58 1,355,648 -0.40(-0.83%)
Aug 14, 2012 48.75 49.02 47.75 47.98 1,079,990 -0.32(-0.66%)
Aug 13, 2012 49.52 49.74 48.05 48.30 1,435,592 -1.62(-3.25%)
Aug 10, 2012 48.26 50.05 47.62 49.92 1,598,990 +1.09(+2.23%)
Aug 09, 2012 47.61 48.98 47.52 48.83 1,081,665 +0.88(+1.84%)
Aug 08, 2012 47.77 48.28 47.33 47.95 1,143,169 -0.25(-0.52%)
Aug 07, 2012 47.83 49.18 47.79 48.20 1,564,441 +0.76(+1.60%)
Aug 06, 2012 47.23 47.99 47.23 47.44 830,995 +0.45(+0.96%)
Aug 03, 2012 47.02 47.31 46.65 46.99 1,054,945 +0.91(+1.97%)
Aug 02, 2012 46.13 46.80 44.98 46.08 1,278,020 -0.92(-1.96%)
Aug 01, 2012 46.95 47.62 46.12 47.00 1,506,919 +0.50(+1.08%)
Jul 31, 2012 48.00 48.27 46.40 46.50 1,858,350 -1.55(-3.23%)
Jul 30, 2012 48.93 49.40 47.30 48.05 1,645,255 -0.54(-1.11%)
Jul 27, 2012 47.45 48.97 45.09 48.59 3,058,034 +2.82(+6.16%)
Jul 26, 2012 44.34 45.99 44.09 45.77 1,933,194 +2.52(+5.83%)
Jul 25, 2012 44.61 44.84 43.01 43.25 1,690,882 -0.99(-2.24%)
Jul 24, 2012 45.37 45.44 43.60 44.24 1,180,592 -1.00(-2.21%)
Jul 23, 2012 44.31 45.41 44.12 45.24 1,356,179 -0.35(-0.77%)
Jul 20, 2012 45.34 45.99 45.03 45.59 1,499,823 -0.16(-0.35%)
Jul 19, 2012 45.95 46.38 45.60 45.75 1,130,085 +0.09(+0.20%)
Jul 18, 2012 44.18 46.03 43.86 45.66 2,142,422 +1.25(+2.81%)
Jul 17, 2012 43.09 44.46 42.18 44.41 2,269,491 +1.42(+3.30%)
Jul 16, 2012 42.55 43.34 42.35 42.99 1,871,499 -0.20(-0.46%)
Jul 13, 2012 42.75 43.66 42.67 43.19 1,203,468 +0.53(+1.24%)
Jul 12, 2012 42.67 43.09 41.82 42.66 1,658,336 -0.71(-1.64%)
Jul 11, 2012 42.34 43.50 42.06 43.37 1,456,788 +1.09(+2.58%)
Jul 10, 2012 43.78 43.99 41.93 42.28 1,188,608 -1.19(-2.74%)
Jul 09, 2012 43.56 43.94 42.89 43.47 1,654,016 -0.53(-1.20%)
Jul 06, 2012 44.10 44.71 43.21 44.00 1,289,701 -0.75(-1.68%)
Jul 05, 2012 45.50 45.50 44.28 44.75 1,323,421 -1.00(-2.19%)
Jul 03, 2012 43.78 45.86 43.72 45.75 1,956,519 +2.52(+5.83%)
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.