Helmerich & Payne (NY: HP )

48.07 +0.59 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 14.73 15.28 14.34 14.65 2,819,182 +0.08(+0.55%)
Sep 29, 2020 14.69 14.80 14.10 14.57 1,865,288 -0.29(-1.95%)
Sep 28, 2020 14.58 15.04 14.50 14.86 1,649,086 +0.70(+4.94%)
Sep 25, 2020 13.78 14.39 13.65 14.16 1,571,900 +0.19(+1.36%)
Sep 24, 2020 14.04 14.35 13.61 13.97 1,707,788 -0.11(-0.78%)
Sep 23, 2020 14.95 15.17 14.08 14.08 2,610,671 -0.86(-5.76%)
Sep 22, 2020 15.40 15.62 14.84 14.94 1,396,752 -0.38(-2.48%)
Sep 21, 2020 15.63 15.65 14.88 15.32 1,440,807 -0.89(-5.49%)
Sep 18, 2020 16.46 16.74 15.86 16.21 2,732,600 -0.35(-2.11%)
Sep 17, 2020 16.32 16.90 16.18 16.56 1,368,025 -0.08(-0.48%)
Sep 16, 2020 15.68 16.81 15.55 16.64 3,002,240 +1.07(+6.87%)
Sep 15, 2020 15.64 15.97 15.29 15.57 1,585,435 +0.01(+0.06%)
Sep 14, 2020 15.07 15.64 14.82 15.56 2,024,135 +0.61(+4.08%)
Sep 11, 2020 14.63 15.14 14.40 14.95 2,456,100 +0.40(+2.75%)
Sep 10, 2020 15.01 15.01 14.38 14.55 2,343,664 -0.38(-2.55%)
Sep 09, 2020 15.34 15.39 14.69 14.93 1,623,281 -0.21(-1.39%)
Sep 08, 2020 15.58 15.65 15.01 15.14 1,878,630 -0.88(-5.49%)
Sep 04, 2020 16.18 16.45 15.48 16.02 1,538,900 -0.07(-0.44%)
Sep 03, 2020 16.40 16.83 16.03 16.09 1,522,914 -0.35(-2.13%)
Sep 02, 2020 16.67 16.87 16.29 16.44 1,265,409 -0.31(-1.85%)
Sep 01, 2020 16.58 17.19 16.36 16.75 1,366,044 +0.27(+1.64%)
Aug 31, 2020 17.09 17.12 16.47 16.48 2,079,119 -0.51(-3.00%)
Aug 28, 2020 16.60 17.23 16.51 16.99 1,262,700 +0.38(+2.29%)
Aug 27, 2020 16.71 16.98 16.38 16.61 1,528,048 +0.04(+0.24%)
Aug 26, 2020 16.94 17.11 16.49 16.57 1,194,602 -0.25(-1.49%)
Aug 25, 2020 17.61 17.65 16.62 16.82 1,200,685 -0.60(-3.44%)
Aug 24, 2020 16.56 17.55 16.35 17.42 1,747,994 +0.54(+3.20%)
Aug 21, 2020 17.16 17.34 16.70 16.88 2,081,900 -0.50(-2.88%)
Aug 20, 2020 17.79 17.98 17.26 17.38 1,759,836 -0.87(-4.77%)
Aug 19, 2020 17.97 18.68 17.82 18.25 1,272,814 +0.27(+1.50%)
Aug 18, 2020 18.44 18.70 17.97 17.98 1,833,588 -0.59(-3.18%)
Aug 17, 2020 18.65 19.00 18.45 18.57 1,333,068 -0.24(-1.28%)
Aug 14, 2020 18.09 18.93 17.98 18.81 1,364,000 +0.31(+1.68%)
Aug 13, 2020 19.12 19.15 18.29 18.50 1,690,245 -0.89(-4.59%)
Aug 12, 2020 19.86 19.96 19.03 19.39 1,291,509 -0.03(-0.15%)
Aug 11, 2020 20.06 20.52 19.32 19.42 1,773,718 +0.00(+0.00%)
Aug 10, 2020 18.56 19.72 18.56 19.42 1,668,600 +0.98(+5.31%)
Aug 07, 2020 18.36 18.53 17.97 18.44 1,449,800 -0.20(-1.07%)
Aug 06, 2020 19.18 19.22 18.64 18.64 1,106,862 -0.62(-3.22%)
Aug 05, 2020 19.01 19.63 18.56 19.26 1,585,232 +0.71(+3.83%)
Aug 04, 2020 18.04 18.56 17.70 18.55 1,993,817 +0.44(+2.43%)
Aug 03, 2020 17.54 18.33 17.25 18.11 2,085,236 +0.28(+1.57%)
Jul 31, 2020 17.81 17.94 17.16 17.83 2,520,600 -0.22(-1.22%)
Jul 30, 2020 18.16 18.44 17.51 18.05 2,100,731 -0.41(-2.22%)
Jul 29, 2020 19.49 19.89 18.10 18.46 3,345,830 -0.97(-4.99%)
Jul 28, 2020 20.38 20.64 19.24 19.43 1,363,198 -1.05(-5.13%)
Jul 27, 2020 20.04 20.59 19.95 20.48 1,225,194 +0.44(+2.20%)
Jul 24, 2020 20.32 20.57 19.89 20.04 1,273,300 -0.30(-1.47%)
Jul 23, 2020 19.11 20.44 19.05 20.34 2,276,756 +1.05(+5.44%)
Jul 22, 2020 19.36 19.60 18.95 19.29 2,323,795 -0.41(-2.08%)
Jul 21, 2020 18.63 20.25 18.63 19.70 2,654,974 +1.63(+9.02%)
Jul 20, 2020 18.27 18.71 17.95 18.07 1,831,988 -0.08(-0.44%)
Jul 17, 2020 19.15 19.23 18.13 18.15 3,486,800 -1.06(-5.52%)
Jul 16, 2020 19.02 19.53 18.75 19.21 919,582 -0.17(-0.88%)
Jul 15, 2020 19.69 19.84 18.88 19.38 2,000,144 +0.42(+2.22%)
Jul 14, 2020 17.79 19.01 17.71 18.96 1,957,855 +1.04(+5.80%)
Jul 13, 2020 18.90 18.90 17.89 17.92 1,885,041 -0.76(-4.07%)
Jul 10, 2020 17.39 18.84 17.11 18.68 2,255,100 +1.22(+6.99%)
Jul 09, 2020 18.56 18.59 17.18 17.46 1,976,775 -1.07(-5.77%)
Jul 08, 2020 17.86 18.74 17.80 18.53 2,516,382 +0.23(+1.26%)
Jul 07, 2020 18.74 18.83 18.25 18.30 1,267,684 -0.83(-4.34%)
Jul 06, 2020 18.88 19.40 18.54 19.13 1,545,480 +0.69(+3.74%)
Jul 02, 2020 19.03 19.38 18.31 18.44 1,666,200 -0.09(-0.49%)
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.