Helmerich & Payne (NY: HP )

32.99 +0.37 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 38.02 38.31 37.14 38.01 2,371,194 +0.12(+0.32%)
Feb 25, 2011 36.50 37.93 36.25 37.89 2,078,468 +1.67(+4.60%)
Feb 24, 2011 37.03 37.21 35.99 36.22 1,978,015 -0.64(-1.75%)
Feb 23, 2011 36.17 37.28 36.12 36.86 2,129,206 +0.75(+2.07%)
Feb 22, 2011 36.13 36.84 35.61 36.12 2,152,005 -0.23(-0.64%)
Feb 18, 2011 36.10 36.62 35.99 36.35 2,086,552 +0.33(+0.93%)
Feb 17, 2011 35.82 36.09 35.40 36.02 2,373,774 -0.03(-0.08%)
Feb 16, 2011 35.26 36.45 35.20 36.05 2,132,675 +0.86(+2.44%)
Feb 15, 2011 35.07 35.41 34.90 35.19 1,660,941 +0.01(+0.02%)
Feb 14, 2011 34.59 35.30 34.53 35.18 1,665,289 +0.53(+1.54%)
Feb 11, 2011 34.59 34.95 34.44 34.65 1,668,593 -0.12(-0.34%)
Feb 10, 2011 34.27 34.86 33.99 34.76 1,978,273 +0.32(+0.93%)
Feb 09, 2011 34.85 35.20 34.23 34.44 1,552,763 -0.61(-1.75%)
Feb 08, 2011 34.85 35.07 34.09 35.06 1,404,198 +0.23(+0.67%)
Feb 07, 2011 34.67 35.69 34.67 34.82 1,821,064 +0.29(+0.85%)
Feb 04, 2011 34.71 34.81 34.07 34.53 1,919,383 -0.04(-0.12%)
Feb 03, 2011 34.50 34.66 33.68 34.57 2,032,817 +0.06(+0.19%)
Feb 02, 2011 34.44 34.72 34.06 34.51 2,805,312 +0.05(+0.14%)
Feb 01, 2011 34.45 34.76 34.05 34.46 4,138,466 +0.15(+0.43%)
Jan 31, 2011 33.15 34.34 33.12 34.31 3,414,956 +1.38(+4.19%)
Jan 28, 2011 33.43 34.03 32.81 32.94 4,349,930 -0.22(-0.65%)
Jan 27, 2011 30.65 33.62 30.64 33.15 8,703,616 +2.88(+9.52%)
Jan 26, 2011 29.13 30.43 29.12 30.27 2,903,156 +1.15(+3.93%)
Jan 25, 2011 29.41 29.49 28.74 29.13 1,671,697 -0.42(-1.42%)
Jan 24, 2011 29.46 29.88 29.17 29.55 1,215,199 -0.04(-0.12%)
Jan 21, 2011 29.91 30.01 29.08 29.58 1,682,855 +0.01(+0.02%)
Jan 20, 2011 29.58 29.59 28.79 29.58 2,073,018 -0.25(-0.82%)
Jan 19, 2011 30.32 30.35 29.76 29.82 1,161,505 -0.53(-1.75%)
Jan 18, 2011 29.58 30.38 29.58 30.35 1,797,392 +0.70(+2.34%)
Jan 14, 2011 28.95 29.72 28.83 29.66 1,388,320 +0.61(+2.09%)
Jan 13, 2011 29.21 29.54 28.85 29.05 1,765,756 -0.22(-0.74%)
Jan 12, 2011 28.83 29.39 28.71 29.27 1,571,010 +0.72(+2.54%)
Jan 11, 2011 28.49 29.05 28.44 28.54 1,622,251 +0.17(+0.60%)
Jan 10, 2011 28.44 28.44 27.92 28.37 1,343,750 -0.19(-0.67%)
Jan 07, 2011 28.29 28.63 28.15 28.57 1,994,471 +0.54(+1.93%)
Jan 06, 2011 28.78 28.82 27.87 28.02 2,628,006 -0.74(-2.56%)
Jan 05, 2011 27.92 28.96 27.77 28.76 2,165,759 +0.65(+2.31%)
Jan 04, 2011 28.80 28.92 27.90 28.11 1,408,394 -0.54(-1.90%)
Jan 03, 2011 28.69 28.90 28.54 28.65 1,752,606 +0.33(+1.16%)
Dec 31, 2010 28.58 28.62 28.31 28.33 1,000,303 -0.23(-0.82%)
Dec 30, 2010 28.64 28.90 28.55 28.56 672,833 -0.11(-0.37%)
Dec 29, 2010 28.41 28.79 28.38 28.66 815,195 +0.33(+1.18%)
Dec 28, 2010 28.33 28.50 28.21 28.33 592,088 +0.05(+0.17%)
Dec 27, 2010 28.40 28.40 28.06 28.28 501,342 -0.18(-0.64%)
Dec 23, 2010 28.37 28.48 28.27 28.47 972,961 -0.01(-0.04%)
Dec 22, 2010 28.45 28.57 28.40 28.48 1,036,521 +0.11(+0.37%)
Dec 21, 2010 28.50 28.50 28.31 28.37 2,205,208 -0.02(-0.06%)
Dec 20, 2010 28.34 28.55 28.17 28.39 2,022,800 -0.09(-0.31%)
Dec 17, 2010 28.45 28.63 28.18 28.48 1,961,294 +0.04(+0.12%)
Dec 16, 2010 28.05 28.50 27.90 28.44 1,749,077 +0.43(+1.52%)
Dec 15, 2010 27.83 28.48 27.83 28.02 1,843,719 +0.04(+0.13%)
Dec 14, 2010 28.17 28.27 27.89 27.98 1,278,941 -0.12(-0.44%)
Dec 13, 2010 28.13 28.40 28.00 28.10 1,589,857 +0.21(+0.75%)
Dec 10, 2010 27.75 27.92 27.59 27.89 1,437,242 +0.20(+0.72%)
Dec 09, 2010 27.69 27.82 27.30 27.69 1,189,179 +0.11(+0.38%)
Dec 08, 2010 27.71 27.83 27.27 27.59 2,067,780 -0.09(-0.32%)
Dec 07, 2010 28.32 28.46 27.55 27.68 1,738,995 -0.30(-1.09%)
Dec 06, 2010 28.14 28.16 27.82 27.98 1,290,438 -0.23(-0.83%)
Dec 03, 2010 28.13 28.48 27.99 28.21 1,350,122 -0.02(-0.08%)
Dec 02, 2010 27.43 28.32 27.32 28.24 2,272,440 +0.86(+3.14%)
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.