Helmerich & Payne (NY: HP )

31.77 USD -1.90 (-5.64%)
Official Closing Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2002 32.44 34.18 32.40 33.95 209,800 +1.76(+5.47%)
Sep 25, 2002 32.00 32.64 31.80 32.19 468,100 +0.41(+1.29%)
Sep 24, 2002 32.24 32.54 31.73 31.78 550,000 -0.46(-1.43%)
Sep 23, 2002 32.50 33.26 31.80 32.24 526,600 -0.16(-0.49%)
Sep 20, 2002 33.37 34.05 32.32 32.40 376,000 -0.72(-2.17%)
Sep 19, 2002 34.03 34.51 33.12 33.12 278,600 -0.91(-2.67%)
Sep 18, 2002 33.70 34.65 33.58 34.03 178,200 +0.23(+0.68%)
Sep 17, 2002 34.50 34.60 33.65 33.80 325,900 -1.30(-3.70%)
Sep 16, 2002 34.42 35.38 34.10 35.10 182,700 +0.78(+2.27%)
Sep 13, 2002 33.65 34.71 33.25 34.32 248,200 +0.58(+1.72%)
Sep 12, 2002 34.81 34.85 33.69 33.74 40,000 -1.07(-3.07%)
Sep 11, 2002 35.40 35.40 34.80 34.81 214,500 +0.10(+0.29%)
Sep 10, 2002 34.10 34.77 33.90 34.71 275,000 +0.84(+2.48%)
Sep 09, 2002 33.70 34.17 33.20 33.87 231,000 +0.25(+0.74%)
Sep 06, 2002 33.54 33.99 33.09 33.62 391,200 +0.68(+2.06%)
Sep 05, 2002 34.24 34.24 32.05 32.94 1,154,200 -1.55(-4.49%)
Sep 04, 2002 34.10 34.94 33.21 34.49 414,900 +0.14(+0.41%)
Sep 03, 2002 35.75 35.92 34.33 34.35 255,600 -2.11(-5.79%)
Aug 30, 2002 35.70 36.84 35.65 36.46 161,600 +0.78(+2.19%)
Aug 29, 2002 36.00 36.46 35.06 35.68 259,600 -0.42(-1.16%)
Aug 28, 2002 36.55 36.80 35.81 36.10 202,400 -0.52(-1.42%)
Aug 27, 2002 38.25 38.35 36.33 36.62 343,100 -1.08(-2.86%)
Aug 26, 2002 37.10 37.93 36.68 37.70 302,400 +0.62(+1.67%)
Aug 23, 2002 37.72 37.95 36.89 37.08 266,900 -0.74(-1.96%)
Aug 22, 2002 36.55 38.05 36.30 37.82 414,700 +1.29(+3.53%)
Aug 21, 2002 36.30 36.61 35.58 36.53 275,800 +0.18(+0.50%)
Aug 20, 2002 37.45 37.46 35.75 36.35 2,400,000 -0.70(-1.89%)
Aug 16, 2002 37.15 37.20 36.36 37.05 422,100 -0.62(-1.65%)
Aug 15, 2002 35.95 37.71 35.81 37.67 387,600 +1.72(+4.78%)
Aug 14, 2002 35.50 35.95 34.51 35.95 315,400 +1.00(+2.86%)
Aug 13, 2002 35.33 35.78 34.85 34.95 344,900 -0.71(-1.99%)
Aug 12, 2002 34.63 35.93 33.69 35.66 450,400 +4.67(+15.07%)
Aug 07, 2002 31.09 31.20 30.00 30.99 383,800 -0.10(-0.32%)
Aug 06, 2002 30.23 31.45 30.23 31.09 229,400 +1.26(+4.22%)
Aug 05, 2002 30.41 31.20 29.82 29.83 240,400 -0.83(-2.71%)
Aug 02, 2002 32.25 32.30 30.61 30.66 237,600 -1.35(-4.22%)
Aug 01, 2002 32.97 33.50 31.80 32.01 322,600 -1.16(-3.50%)
Jul 31, 2002 33.20 33.20 32.24 33.17 232,500 +0.03(+0.09%)
Jul 30, 2002 33.45 33.75 32.74 33.14 387,100 -0.39(-1.16%)
Jul 29, 2002 31.65 33.53 31.65 33.53 248,300 +2.29(+7.33%)
Jul 26, 2002 31.51 31.81 30.50 31.24 322,800 -0.27(-0.86%)
Jul 25, 2002 31.27 32.40 30.80 31.51 489,300 +0.24(+0.77%)
Jul 24, 2002 29.65 31.27 28.90 31.27 553,900 +1.37(+4.58%)
Jul 23, 2002 30.90 31.46 29.70 29.90 346,600 -1.00(-3.24%)
Jul 22, 2002 31.75 32.50 30.51 30.90 613,800 -1.41(-4.36%)
Jul 19, 2002 32.85 32.86 32.18 32.31 348,500 -0.40(-1.22%)
Jul 17, 2002 33.30 34.00 32.08 32.71 403,900 +0.39(+1.21%)
Jul 12, 2002 33.20 33.87 31.87 32.32 970,000 -0.68(-2.06%)
Jul 11, 2002 33.95 33.95 32.25 33.00 379,600 -1.17(-3.42%)
Jul 10, 2002 35.35 35.45 34.16 34.17 482,700 -0.23(-0.67%)
Jul 09, 2002 33.96 34.40 33.96 34.40 428,000 +0.44(+1.30%)
Jul 08, 2002 35.60 36.20 33.55 33.96 510,200 -1.79(-5.01%)
Jul 05, 2002 34.73 35.84 34.73 35.75 86,900 +1.12(+3.23%)
Jul 04, 2002 34.20 34.75 33.34 34.63 294,900 +0.00(+0.00%)
Jul 03, 2002 34.20 34.75 33.34 34.63 292,900 +0.38(+1.11%)
Jul 02, 2002 34.75 35.28 33.50 34.25 321,000 -0.61(-1.75%)
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.