Helmerich & Payne (NY: HP )

32.62 +0.38 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 29.01 29.69 28.91 29.10 1,973,219 +0.26(+0.91%)
Aug 29, 2019 28.92 29.35 28.73 28.84 2,579,521 +0.33(+1.17%)
Aug 28, 2019 28.52 28.94 28.25 28.51 2,679,961 +0.13(+0.46%)
Aug 27, 2019 28.95 29.18 28.04 28.38 2,484,973 -0.33(-1.16%)
Aug 26, 2019 29.10 29.35 28.64 28.71 1,364,320 +0.02(+0.05%)
Aug 23, 2019 29.77 30.41 28.55 28.69 1,897,535 -1.53(-5.07%)
Aug 22, 2019 30.64 31.12 30.20 30.23 1,602,378 -0.18(-0.59%)
Aug 21, 2019 30.61 30.90 30.38 30.41 1,164,367 +0.24(+0.80%)
Aug 20, 2019 30.69 30.76 29.93 30.17 1,610,284 -0.67(-2.18%)
Aug 19, 2019 31.13 31.22 30.54 30.84 2,147,113 +0.33(+1.07%)
Aug 16, 2019 30.45 30.74 30.24 30.51 1,787,237 +0.19(+0.61%)
Aug 15, 2019 30.42 30.76 30.03 30.33 1,591,394 -0.19(-0.61%)
Aug 14, 2019 30.58 31.13 30.25 30.51 2,380,560 -0.84(-2.67%)
Aug 13, 2019 31.66 32.67 31.16 31.35 2,575,853 -0.61(-1.91%)
Aug 12, 2019 32.79 32.90 31.81 31.96 2,358,452 -1.11(-3.35%)
Aug 09, 2019 33.60 33.63 32.63 33.07 2,268,983 -0.42(-1.25%)
Aug 08, 2019 33.45 33.59 32.86 33.49 2,267,406 +0.35(+1.06%)
Aug 07, 2019 32.50 33.37 32.16 33.14 2,556,972 -0.26(-0.78%)
Aug 06, 2019 33.46 33.70 31.74 33.40 2,608,765 +0.08(+0.25%)
Aug 05, 2019 34.33 34.41 33.13 33.31 2,057,561 -1.83(-5.20%)
Aug 02, 2019 35.80 36.05 34.81 35.14 1,667,711 -0.59(-1.66%)
Aug 01, 2019 37.18 37.18 35.04 35.73 2,195,761 -2.11(-5.58%)
Jul 31, 2019 37.58 38.35 37.14 37.84 3,319,455 +0.21(+0.55%)
Jul 30, 2019 36.02 37.82 36.02 37.64 1,614,604 +1.29(+3.54%)
Jul 29, 2019 36.65 37.02 36.31 36.35 1,952,463 -0.26(-0.71%)
Jul 26, 2019 37.35 37.71 36.27 36.61 2,290,478 -0.71(-1.90%)
Jul 25, 2019 37.71 37.81 35.82 37.32 3,482,637 -1.45(-3.75%)
Jul 24, 2019 38.37 39.05 38.23 38.77 2,049,078 +0.49(+1.27%)
Jul 23, 2019 38.85 38.95 37.52 38.29 2,203,806 -0.46(-1.18%)
Jul 22, 2019 39.22 39.74 38.24 38.74 1,252,623 -0.32(-0.82%)
Jul 19, 2019 38.61 39.12 38.27 39.06 1,163,880 +0.50(+1.30%)
Jul 18, 2019 37.94 38.71 37.76 38.56 1,636,108 +0.44(+1.16%)
Jul 17, 2019 38.52 38.64 38.07 38.12 1,693,316 -0.42(-1.09%)
Jul 16, 2019 38.99 39.62 38.23 38.54 1,820,195 -0.53(-1.36%)
Jul 15, 2019 39.86 39.98 39.02 39.07 1,406,822 -0.66(-1.65%)
Jul 12, 2019 39.54 40.42 39.41 39.73 1,474,475 +0.29(+0.73%)
Jul 11, 2019 39.44 39.76 39.26 39.44 2,832,551 -0.05(-0.12%)
Jul 10, 2019 38.99 39.60 38.86 39.48 1,475,524 +0.97(+2.51%)
Jul 09, 2019 38.28 38.71 37.96 38.51 2,337,426 -0.03(-0.08%)
Jul 08, 2019 37.92 38.90 37.74 38.55 1,067,021 +0.43(+1.14%)
Jul 05, 2019 37.43 38.12 37.34 38.11 823,353 +0.54(+1.44%)
Jul 03, 2019 37.64 37.71 37.14 37.57 843,832 -0.08(-0.22%)
Jul 02, 2019 38.84 38.89 37.52 37.65 2,181,386 -1.52(-3.87%)
Jul 01, 2019 39.42 39.92 38.82 39.17 1,419,799 +0.61(+1.58%)
Jun 28, 2019 37.92 38.61 37.92 38.56 1,383,502 +0.67(+1.77%)
Jun 27, 2019 37.91 38.40 37.69 37.89 1,013,589 +0.02(+0.04%)
Jun 26, 2019 37.74 38.65 37.41 37.87 1,433,465 +0.69(+1.86%)
Jun 25, 2019 37.80 38.04 37.11 37.18 1,570,412 -0.90(-2.36%)
Jun 24, 2019 38.91 39.07 37.94 38.08 1,341,348 -0.85(-2.19%)
Jun 21, 2019 39.03 39.89 38.83 38.93 2,726,703 +0.03(+0.08%)
Jun 20, 2019 38.43 39.15 38.01 38.90 2,296,337 +1.48(+3.95%)
Jun 19, 2019 37.55 37.93 36.96 37.43 1,444,778 -0.30(-0.79%)
Jun 18, 2019 37.30 38.22 37.19 37.72 1,864,227 +0.62(+1.68%)
Jun 17, 2019 36.64 37.55 36.64 37.10 3,485,630 +0.23(+0.62%)
Jun 14, 2019 38.27 38.27 36.85 36.87 1,902,824 -1.41(-3.68%)
Jun 13, 2019 38.43 38.80 37.63 38.28 2,215,859 +0.62(+1.64%)
Jun 12, 2019 38.71 38.90 37.52 37.66 2,079,180 -1.45(-3.70%)
Jun 11, 2019 39.07 39.50 38.56 39.11 1,493,867 +0.52(+1.34%)
Jun 10, 2019 39.57 39.89 38.39 38.59 2,027,318 -0.94(-2.37%)
Jun 07, 2019 39.36 39.90 38.56 39.53 1,924,484 +0.54(+1.39%)
Jun 06, 2019 38.96 39.60 38.69 38.99 2,025,925 +0.14(+0.35%)
Jun 05, 2019 38.62 39.18 37.66 38.85 2,128,669 +0.51(+1.33%)
Jun 04, 2019 38.34 38.64 37.98 38.34 1,563,868 +0.41(+1.08%)
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.