Helmerich & Payne (NY: HP )

49.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 60.46 62.17 60.41 61.97 1,559,144 +0.82(+1.34%)
Jul 28, 2016 61.99 63.51 60.42 61.15 2,525,023 -1.82(-2.89%)
Jul 27, 2016 64.30 64.76 62.27 62.97 2,015,059 -1.26(-1.96%)
Jul 26, 2016 62.61 64.31 62.46 64.23 1,322,156 +1.31(+2.08%)
Jul 25, 2016 64.15 64.50 62.89 62.92 1,509,886 -1.95(-3.01%)
Jul 22, 2016 64.51 64.96 63.37 64.87 1,981,333 +0.77(+1.20%)
Jul 21, 2016 65.77 66.63 63.88 64.10 1,580,406 -1.63(-2.48%)
Jul 20, 2016 65.99 66.80 64.68 65.73 1,718,425 -0.85(-1.28%)
Jul 19, 2016 67.49 68.27 66.29 66.58 1,512,151 -1.61(-2.36%)
Jul 18, 2016 68.34 68.52 67.23 68.19 1,365,479 -0.53(-0.77%)
Jul 15, 2016 68.99 69.97 68.36 68.72 1,576,502 +0.35(+0.51%)
Jul 14, 2016 69.79 70.28 68.36 68.37 1,609,937 -0.35(-0.51%)
Jul 13, 2016 69.70 70.00 67.67 68.72 1,543,128 -1.05(-1.50%)
Jul 12, 2016 67.94 70.00 67.77 69.77 2,146,338 +3.60(+5.44%)
Jul 11, 2016 66.92 68.08 66.02 66.17 1,308,647 -0.28(-0.42%)
Jul 08, 2016 66.20 66.98 65.18 66.45 1,040,681 +1.27(+1.95%)
Jul 07, 2016 65.89 67.80 64.62 65.18 1,576,367 +0.16(+0.25%)
Jul 06, 2016 64.92 65.44 63.92 65.02 1,702,657 -0.23(-0.35%)
Jul 05, 2016 66.96 67.44 64.47 65.25 1,619,666 -3.30(-4.81%)
Jul 01, 2016 67.13 68.55 68.55 68.55 1,230,900 +1.42(+2.12%)
Jun 30, 2016 66.11 67.13 65.16 67.13 1,689,995 +0.91(+1.37%)
Jun 29, 2016 65.04 66.64 64.96 66.22 1,887,958 +2.22(+3.47%)
Jun 28, 2016 64.15 64.74 63.63 64.00 2,164,059 +1.34(+2.14%)
Jun 27, 2016 65.11 65.54 62.24 62.66 2,640,339 -3.43(-5.19%)
Jun 24, 2016 66.28 67.25 65.72 66.09 2,124,006 -3.08(-4.45%)
Jun 23, 2016 68.18 69.20 67.61 69.17 1,389,874 +2.24(+3.35%)
Jun 22, 2016 67.51 68.13 66.82 66.93 1,550,385 -0.05(-0.07%)
Jun 21, 2016 65.92 67.51 65.26 66.98 1,715,500 +1.35(+2.06%)
Jun 20, 2016 67.21 67.84 65.62 65.63 1,188,046 -0.59(-0.89%)
Jun 17, 2016 65.10 66.50 64.91 66.22 2,136,750 +1.68(+2.60%)
Jun 16, 2016 64.28 64.70 62.44 64.54 1,842,037 -0.82(-1.25%)
Jun 15, 2016 64.31 66.20 63.85 65.36 1,671,594 +0.53(+0.82%)
Jun 14, 2016 63.86 64.86 63.39 64.83 1,372,248 +0.59(+0.92%)
Jun 13, 2016 64.56 65.78 63.95 64.24 1,696,273 -0.53(-0.82%)
Jun 10, 2016 66.22 66.39 64.53 64.77 1,512,243 -2.47(-3.67%)
Jun 09, 2016 66.47 67.60 65.44 67.24 1,395,072 -0.12(-0.18%)
Jun 08, 2016 67.63 69.14 66.59 67.36 2,713,559 +0.01(+0.01%)
Jun 07, 2016 65.00 67.70 64.99 67.35 3,601,302 +2.61(+4.03%)
Jun 06, 2016 60.16 64.93 59.81 64.74 2,971,562 +5.95(+10.12%)
Jun 03, 2016 58.91 59.71 58.09 58.79 2,064,261 -0.08(-0.14%)
Jun 02, 2016 59.30 59.59 58.41 58.87 1,247,383 -0.94(-1.57%)
Jun 01, 2016 59.85 60.06 58.29 59.81 2,379,093 -1.34(-2.19%)
May 31, 2016 60.76 61.75 60.46 61.15 2,259,244 +0.56(+0.92%)
May 27, 2016 60.41 60.59 60.59 60.59 1,100,400 -0.03(-0.05%)
May 26, 2016 61.11 61.35 59.71 60.62 1,280,383 +0.24(+0.40%)
May 25, 2016 59.24 60.96 58.53 60.38 1,288,960 +1.85(+3.16%)
May 24, 2016 58.00 58.68 57.31 58.53 1,319,455 +0.27(+0.46%)
May 23, 2016 58.23 58.52 57.42 58.26 1,278,996 -0.55(-0.94%)
May 20, 2016 57.66 59.40 57.61 58.81 1,540,412 +1.36(+2.37%)
May 19, 2016 57.10 57.82 56.35 57.45 1,600,935 -0.43(-0.74%)
May 18, 2016 59.85 60.35 57.66 57.88 1,717,635 -2.06(-3.44%)
May 17, 2016 59.12 60.97 58.92 59.94 1,605,288 +0.61(+1.03%)
May 16, 2016 59.40 60.33 59.21 59.33 952,009 +1.25(+2.15%)
May 13, 2016 58.38 59.65 57.98 58.08 1,068,714 -0.57(-0.97%)
May 12, 2016 60.03 60.64 58.29 58.65 1,218,438 -0.84(-1.41%)
May 11, 2016 58.62 60.23 57.97 59.49 1,543,684 -0.21(-0.35%)
May 10, 2016 58.82 59.89 58.48 59.70 1,321,579 +1.43(+2.45%)
May 09, 2016 60.48 60.58 57.83 58.27 1,740,340 -2.42(-3.99%)
May 06, 2016 59.70 61.59 59.63 60.69 1,504,618 +0.60(+1.00%)
May 05, 2016 61.67 61.76 59.52 60.09 1,046,956 +0.06(+0.10%)
May 04, 2016 62.20 62.42 59.25 60.03 2,270,890 -1.65(-2.68%)
May 03, 2016 61.84 62.27 60.64 61.68 2,731,657 -1.37(-2.17%)
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.