Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	39.91	40.13	37.72	39.38	3,801,721	-0.35(-0.89%)
Jan 30, 2024	37.84	41.60	37.49	39.73	6,948,699	+4.26(+12.02%)
Jan 29, 2024	35.07	35.64	34.72	35.47	2,120,567	+0.23(+0.67%)
Jan 26, 2024	34.91	35.73	34.89	35.23	1,363,428	+0.37(+1.07%)
Jan 25, 2024	34.87	35.06	33.98	34.86	1,162,553	+0.44(+1.28%)
Jan 24, 2024	33.75	34.47	33.45	34.42	1,223,090	+1.03(+3.08%)
Jan 23, 2024	33.11	33.62	33.05	33.39	1,087,107	+0.27(+0.83%)
Jan 22, 2024	32.65	33.31	32.46	33.12	1,239,484	+0.47(+1.44%)
Jan 19, 2024	32.44	32.67	32.07	32.65	1,205,604	+0.35(+1.09%)
Jan 18, 2024	32.07	32.37	31.78	32.30	930,937	+0.29(+0.92%)
Jan 17, 2024	31.96	32.47	31.47	32.01	1,226,542	-0.43(-1.33%)
Jan 16, 2024	32.85	32.97	32.39	32.44	882,985	-0.75(-2.27%)
Jan 12, 2024	33.42	33.55	32.75	33.19	1,074,241	+0.51(+1.56%)
Jan 11, 2024	33.15	33.15	32.48	32.68	1,047,102	-0.22(-0.68%)
Jan 10, 2024	32.66	32.95	32.49	32.91	1,496,876	-0.21(-0.62%)
Jan 09, 2024	33.30	33.30	32.45	33.11	1,229,354	-0.29(-0.88%)
Jan 08, 2024	33.47	33.93	32.10	33.40	1,624,055	-1.11(-3.20%)
Jan 05, 2024	34.66	34.96	34.26	34.51	1,052,649	+0.06(+0.17%)
Jan 04, 2024	36.06	36.26	34.33	34.45	1,161,216	-1.22(-3.43%)
Jan 03, 2024	35.54	36.44	35.23	35.67	1,242,028	+0.07(+0.19%)
Jan 02, 2024	35.49	36.22	35.37	35.61	819,672	+0.18(+0.50%)
Dec 29, 2023	35.57	35.60	35.02	35.43	1,305,140	-0.14(-0.39%)
Dec 28, 2023	35.88	36.24	35.37	35.57	1,157,792	-0.57(-1.57%)
Dec 27, 2023	36.51	36.68	36.08	36.13	803,836	-0.49(-1.34%)
Dec 26, 2023	36.48	36.86	35.99	36.62	783,241	+0.81(+2.27%)
Dec 22, 2023	36.46	36.95	35.65	35.81	963,753	-0.37(-1.03%)
Dec 21, 2023	36.11	36.52	35.83	36.18	1,754,104	+0.07(+0.19%)
Dec 20, 2023	37.08	37.34	36.08	36.11	1,222,296	-0.85(-2.30%)
Dec 19, 2023	36.70	37.10	36.38	36.97	1,268,190	+0.60(+1.64%)
Dec 18, 2023	37.13	37.49	36.32	36.37	1,175,541	-0.01(-0.03%)
Dec 15, 2023	36.83	37.16	35.92	36.38	4,223,011	-0.38(-1.04%)
Dec 14, 2023	36.28	37.00	35.97	36.76	1,805,202	+1.39(+3.93%)
Dec 13, 2023	34.61	35.45	33.96	35.37	1,674,849	+0.86(+2.49%)
Dec 12, 2023	34.55	34.83	34.04	34.51	1,302,107	-0.69(-1.97%)
Dec 11, 2023	35.08	35.76	34.99	35.20	1,414,532	+0.05(+0.14%)
Dec 08, 2023	35.30	36.21	35.02	35.16	1,345,898	+0.30(+0.87%)
Dec 07, 2023	34.81	35.14	34.68	34.85	1,726,027	+0.38(+1.11%)
Dec 06, 2023	34.68	35.52	34.20	34.47	1,668,770	-0.43(-1.23%)
Dec 05, 2023	36.03	36.18	34.87	34.90	1,066,225	-1.13(-3.15%)
Dec 04, 2023	35.43	36.16	35.04	36.04	1,424,282	+0.29(+0.82%)
Dec 01, 2023	35.23	36.15	34.90	35.74	1,691,358	+0.30(+0.86%)
Nov 30, 2023	36.19	36.90	35.07	35.44	1,902,298	-0.23(-0.66%)
Nov 29, 2023	35.85	36.12	35.32	35.67	1,433,158	+0.10(+0.27%)
Nov 28, 2023	36.34	36.42	35.52	35.58	1,313,793	-0.55(-1.52%)
Nov 27, 2023	36.57	36.88	35.99	36.12	1,093,718	-0.67(-1.81%)
Nov 24, 2023	36.71	37.47	36.71	36.79	372,959	+0.08(+0.21%)
Nov 22, 2023	36.37	36.99	35.95	36.71	1,451,024	-0.48(-1.29%)
Nov 21, 2023	37.35	37.55	36.84	37.19	1,059,009	-0.42(-1.12%)
Nov 20, 2023	37.77	37.95	37.35	37.61	1,033,346	+0.39(+1.05%)
Nov 17, 2023	36.21	37.37	36.01	37.22	1,243,754	+1.42(+3.96%)
Nov 16, 2023	37.05	37.34	35.25	35.80	1,314,420	-1.86(-4.93%)
Nov 15, 2023	38.09	38.87	37.50	37.66	1,196,256	-0.51(-1.34%)
Nov 14, 2023	37.47	38.18	37.04	38.17	1,615,785	+1.37(+3.73%)
Nov 13, 2023	36.49	37.14	36.21	36.80	1,107,014	+0.16(+0.45%)
Nov 10, 2023	36.45	37.15	36.14	36.63	1,699,860	+0.67(+1.86%)
Nov 09, 2023	37.71	38.62	35.82	35.97	3,118,756	-0.83(-2.26%)
Nov 08, 2023	36.70	38.26	36.70	36.80	1,771,075	-0.27(-0.73%)
Nov 07, 2023	37.84	37.95	36.86	37.07	1,591,665	-1.37(-3.57%)
Nov 06, 2023	40.27	40.56	38.22	38.44	2,045,196	-1.56(-3.89%)
Nov 03, 2023	39.99	40.64	39.59	40.00	1,467,738	+0.25(+0.63%)
Nov 02, 2023	38.35	39.79	38.04	39.75	972,515	+1.76(+4.63%)
Nov 01, 2023	38.48	38.67	37.55	37.99	1,096,754	-0.28(-0.73%)
Oct 31, 2023	38.12	38.90	37.68	38.27	748,951	+0.23(+0.61%)
Oct 30, 2023	38.12	38.62	37.37	38.04	1,004,667	-0.12(-0.30%)
Oct 27, 2023	38.28	38.48	37.69	38.15	679,191	-0.03(-0.08%)
Oct 26, 2023	38.63	38.83	37.86	38.18	757,602	-1.02(-2.59%)
Oct 25, 2023	39.28	39.89	38.74	39.20	840,881	-0.19(-0.49%)
Oct 24, 2023	39.88	40.16	39.26	39.39	824,840	-0.26(-0.66%)
Oct 23, 2023	40.22	40.58	39.20	39.65	1,248,000	-1.13(-2.77%)
Oct 20, 2023	40.98	41.65	39.91	40.78	1,481,081	-0.36(-0.87%)
Oct 19, 2023	41.16	41.66	39.98	41.14	3,470,291	-1.66(-3.89%)
Oct 18, 2023	42.64	43.33	42.55	42.80	824,376	+0.36(+0.84%)
Oct 17, 2023	41.61	43.02	41.50	42.45	791,548	+0.77(+1.86%)
Oct 16, 2023	42.23	42.43	41.53	41.67	718,351	-0.15(-0.35%)
Oct 13, 2023	41.43	42.27	40.69	41.82	919,923	+1.28(+3.15%)
Oct 12, 2023	42.10	42.10	40.09	40.54	1,031,294	-0.74(-1.80%)
Oct 11, 2023	39.64	41.40	39.40	41.28	1,745,354	+1.14(+2.84%)
Oct 10, 2023	39.82	40.32	39.46	40.14	1,014,059	+0.48(+1.22%)
Oct 09, 2023	38.61	39.87	38.61	39.66	1,066,048	+2.38(+6.38%)
Oct 06, 2023	37.26	37.89	36.31	37.28	908,793	+0.32(+0.86%)
Oct 05, 2023	37.17	37.81	36.77	36.96	1,051,088	-0.65(-1.72%)
Oct 04, 2023	38.68	38.91	37.36	37.61	1,220,652	-1.90(-4.80%)
Oct 03, 2023	38.74	39.57	38.68	39.51	968,664	+0.48(+1.24%)
Oct 02, 2023	40.86	40.88	38.77	39.02	1,276,813	-1.75(-4.29%)
Sep 29, 2023	42.29	42.29	40.44	40.77	1,192,180	-1.82(-4.27%)
Sep 28, 2023	42.85	43.46	42.16	42.59	1,263,219	-0.55(-1.28%)
Sep 27, 2023	41.79	43.56	41.67	43.14	1,455,075	+2.14(+5.21%)
Sep 26, 2023	41.08	41.63	40.90	41.00	931,827	-0.65(-1.56%)
Sep 25, 2023	41.08	42.00	41.51	41.65	626,519	+0.24(+0.58%)
Sep 22, 2023	41.58	42.10	41.24	41.41	964,913	+0.15(+0.35%)
Sep 21, 2023	43.22	43.22	41.19	41.27	1,053,626	-1.62(-3.79%)
Sep 20, 2023	43.04	43.98	42.87	42.89	1,236,509	-0.37(-0.85%)
Sep 19, 2023	44.57	44.72	43.03	43.26	1,191,512	-0.55(-1.26%)
Sep 18, 2023	44.38	44.60	43.43	43.81	1,126,915	-0.15(-0.35%)
Sep 15, 2023	44.15	44.73	43.46	43.96	5,654,427	-0.48(-1.09%)
Sep 14, 2023	44.46	45.02	43.88	44.45	1,335,188	+0.71(+1.61%)
Sep 13, 2023	44.02	44.48	43.26	43.74	1,950,859	-0.15(-0.33%)
Sep 12, 2023	43.01	44.12	42.87	43.89	1,553,694	+1.40(+3.30%)
Sep 11, 2023	42.54	43.16	42.16	42.48	1,566,089	-0.04(-0.09%)
Sep 08, 2023	41.58	43.73	41.06	42.52	1,839,550	+1.34(+3.26%)
Sep 07, 2023	40.51	41.26	40.10	41.18	1,380,958	+0.35(+0.85%)
Sep 06, 2023	40.99	41.47	40.15	40.83	1,096,136	-0.33(-0.80%)
Sep 05, 2023	40.67	41.78	40.50	41.16	1,352,495	+0.91(+2.26%)
Sep 01, 2023	39.51	40.68	39.35	40.25	1,262,427	+1.58(+4.08%)
Aug 31, 2023	39.10	39.27	38.50	38.67	1,370,679	-0.43(-1.09%)
Aug 30, 2023	39.56	39.66	38.99	39.10	946,183	-0.34(-0.86%)
Aug 29, 2023	39.26	39.78	38.90	39.44	849,813	+0.27(+0.69%)
Aug 28, 2023	39.22	39.74	38.88	39.17	909,717	+0.15(+0.40%)
Aug 25, 2023	39.20	39.42	38.52	39.01	1,490,232	+0.23(+0.60%)
Aug 24, 2023	38.99	39.57	38.74	38.78	985,031	-0.69(-1.74%)
Aug 23, 2023	38.49	39.58	38.14	39.47	1,021,770	+0.38(+0.96%)
Aug 22, 2023	39.82	39.87	39.00	39.09	767,183	-0.60(-1.51%)
Aug 21, 2023	40.17	40.52	39.28	39.69	929,247	-0.46(-1.16%)
Aug 18, 2023	39.18	40.40	39.17	40.15	1,179,376	+0.49(+1.24%)
Aug 17, 2023	40.20	40.47	39.52	39.66	1,102,650	+0.18(+0.47%)
Aug 16, 2023	39.49	40.23	39.36	39.48	875,862	+0.11(+0.28%)
Aug 15, 2023	39.66	39.83	38.94	39.36	1,333,131	-0.63(-1.58%)
Aug 14, 2023	40.43	40.50	39.63	40.00	1,154,803	-1.03(-2.52%)
Aug 11, 2023	41.07	41.61	40.86	41.03	1,076,772	+0.17(+0.42%)
Aug 10, 2023	41.16	41.86	40.35	40.86	1,442,775	-0.41(-1.00%)
Aug 09, 2023	42.27	42.91	41.24	41.27	1,161,547	-0.64(-1.53%)
Aug 08, 2023	40.86	42.08	40.44	41.91	1,419,540	+0.20(+0.48%)
Aug 07, 2023	42.18	42.66	41.20	41.71	1,189,317	-0.61(-1.45%)
Aug 04, 2023	43.06	43.24	42.08	42.32	1,056,234	-0.54(-1.27%)
Aug 03, 2023	43.09	43.40	42.24	42.86	2,005,089	+0.09(+0.20%)
Aug 02, 2023	42.22	42.83	41.79	42.78	1,586,362	+0.32(+0.77%)
Aug 01, 2023	42.38	42.96	41.89	42.45	1,204,362	-0.33(-0.78%)
Jul 31, 2023	42.98	43.45	42.27	42.79	1,519,380	+0.31(+0.72%)
Jul 28, 2023	42.51	42.82	41.71	42.48	1,896,133	-0.18(-0.43%)
Jul 27, 2023	41.75	43.27	40.94	42.66	2,783,814	+1.87(+4.59%)
Jul 26, 2023	40.13	41.07	39.89	40.79	1,464,773	+0.20(+0.49%)
Jul 25, 2023	40.17	40.88	39.85	40.59	932,773	+0.20(+0.50%)
Jul 24, 2023	39.40	40.67	39.37	40.39	1,246,333	+1.08(+2.75%)
Jul 21, 2023	39.37	39.77	39.08	39.31	1,674,768	-0.06(-0.15%)
Jul 20, 2023	39.11	40.07	38.78	39.36	2,286,743	+0.38(+0.98%)
Jul 19, 2023	38.30	39.08	37.85	38.98	2,335,738	+1.29(+3.42%)
Jul 18, 2023	36.72	38.09	36.64	37.69	1,133,849	+1.13(+3.08%)
Jul 17, 2023	35.51	36.80	35.29	36.56	1,528,037	+0.69(+1.92%)
Jul 14, 2023	36.52	36.59	35.73	35.88	1,542,697	-0.74(-2.01%)
Jul 13, 2023	35.63	36.70	35.45	36.61	1,415,356	+0.92(+2.57%)
Jul 12, 2023	36.31	36.36	35.63	35.70	1,199,647	-0.09(-0.24%)
Jul 11, 2023	34.70	35.88	34.24	35.78	1,664,681	+1.31(+3.80%)
Jul 10, 2023	33.79	34.78	33.65	34.47	1,500,734	-0.13(-0.39%)
Jul 07, 2023	32.63	34.81	32.63	34.61	1,867,625	+1.84(+5.63%)
Jul 06, 2023	33.37	33.85	32.21	32.76	1,191,312	-0.93(-2.75%)
Jul 05, 2023	34.64	34.65	33.57	33.69	1,057,795	-0.71(-2.06%)
Jul 03, 2023	34.07	34.66	33.91	34.40	621,092	+0.52(+1.52%)
Jun 30, 2023	33.97	34.21	33.31	33.88	1,072,676	+0.34(+1.03%)
Jun 29, 2023	32.93	33.59	32.78	33.54	1,144,384	+0.84(+2.57%)
Jun 28, 2023	32.54	32.89	32.04	32.69	895,473	-0.09(-0.26%)
Jun 27, 2023	32.68	33.30	32.37	32.78	891,205	-0.04(-0.12%)
Jun 26, 2023	32.31	33.12	32.27	32.82	1,244,105	+0.71(+2.20%)
Jun 23, 2023	31.38	32.20	31.07	32.11	2,184,263	+0.10(+0.30%)
Jun 22, 2023	32.10	32.21	31.37	32.02	1,111,120	-0.56(-1.73%)
Jun 21, 2023	32.12	32.89	32.08	32.58	1,131,826	+0.22(+0.68%)
Jun 20, 2023	32.81	32.81	31.92	32.36	1,242,077	-0.72(-2.17%)
Jun 16, 2023	34.05	34.05	32.72	33.08	2,898,811	-0.61(-1.82%)
Jun 15, 2023	32.76	33.75	32.72	33.69	2,089,369	+3.77(+12.60%)
May 08, 2023	31.08	31.56	29.72	29.92	1,074,265	-0.42(-1.40%)
May 05, 2023	30.57	30.87	30.14	30.34	1,352,879	+0.88(+2.97%)
May 04, 2023	29.14	29.71	28.66	29.47	1,994,440	+0.22(+0.74%)
May 03, 2023	28.92	29.83	28.85	29.25	1,862,907	-0.14(-0.48%)
May 02, 2023	30.54	30.70	29.34	29.39	2,891,268	-1.68(-5.42%)
May 01, 2023	30.51	31.31	30.43	31.08	1,695,058	-0.13(-0.42%)
Apr 28, 2023	31.21	32.21	30.85	31.21	2,121,082	-0.17(-0.54%)
Apr 27, 2023	31.82	32.32	30.29	31.38	3,160,990	-1.21(-3.73%)
Apr 26, 2023	32.47	33.40	32.28	32.59	1,640,131	-0.10(-0.32%)
Apr 25, 2023	34.13	34.42	32.54	32.69	1,390,270	-2.23(-6.39%)
Apr 24, 2023	33.87	35.01	33.62	34.92	1,565,597	+1.05(+3.11%)
Apr 21, 2023	34.43	34.43	33.34	33.87	3,696,599	-0.37(-1.07%)
Apr 20, 2023	34.32	34.68	33.87	34.24	1,372,508	-0.61(-1.76%)
Apr 19, 2023	34.07	35.00	33.84	34.85	1,852,863	+0.24(+0.71%)
Apr 18, 2023	34.01	34.62	33.72	34.60	1,703,802	-0.08(-0.24%)
Apr 17, 2023	35.33	35.44	34.30	34.69	755,153	-0.54(-1.52%)
Apr 14, 2023	35.30	35.43	34.45	35.23	1,288,550	+0.18(+0.51%)
Apr 13, 2023	34.98	35.54	34.90	35.05	1,184,451	+0.00(+0.00%)
Apr 12, 2023	35.72	35.87	34.94	35.05	1,062,183	-0.22(-0.61%)
Apr 11, 2023	35.45	35.88	35.02	35.26	1,045,624	+0.23(+0.64%)
Apr 10, 2023	34.92	35.75	34.80	35.04	1,383,868	+0.05(+0.13%)
Apr 06, 2023	35.76	35.88	34.94	34.99	1,203,564	-0.61(-1.72%)
Apr 05, 2023	35.05	35.72	34.61	35.60	1,265,321	+0.28(+0.80%)
Apr 04, 2023	36.24	36.24	34.70	35.32	1,545,981	-0.85(-2.34%)
Apr 03, 2023	35.75	36.90	35.72	36.17	2,446,316	+2.52(+7.50%)
Mar 31, 2023	33.74	33.81	33.26	33.64	1,989,452	+0.23(+0.68%)
Mar 30, 2023	35.18	35.18	33.17	33.42	1,694,270	-1.20(-3.45%)
Mar 29, 2023	35.16	35.48	34.58	34.61	1,482,184	+0.04(+0.11%)
Mar 28, 2023	33.08	34.95	33.08	34.58	1,732,589	+1.34(+4.02%)
Mar 27, 2023	32.50	33.59	31.74	33.24	1,135,597	+1.44(+4.53%)
Mar 24, 2023	30.99	31.98	30.76	31.80	1,392,290	+0.13(+0.42%)
Mar 23, 2023	32.63	33.13	31.30	31.67	1,518,791	-0.97(-2.97%)
Mar 22, 2023	34.35	34.35	32.62	32.64	1,442,348	-1.62(-4.73%)
Mar 21, 2023	34.36	34.68	33.93	34.26	1,979,390	+0.97(+2.91%)
Mar 20, 2023	32.44	33.72	32.35	33.29	1,658,125	+1.13(+3.51%)
Mar 17, 2023	32.94	32.99	31.65	32.16	3,869,828	-0.78(-2.37%)
Mar 16, 2023	32.62	33.53	31.56	32.94	2,488,266	-0.47(-1.41%)
Mar 15, 2023	33.49	34.19	32.59	33.41	2,835,896	-1.92(-5.43%)
Mar 14, 2023	35.46	36.26	34.67	35.33	1,329,486	+0.30(+0.86%)
Mar 13, 2023	35.57	36.22	34.63	35.03	2,110,314	-2.02(-5.46%)
Mar 10, 2023	38.35	38.72	36.92	37.05	1,567,480	-0.81(-2.14%)
Mar 09, 2023	40.52	40.84	37.81	37.86	1,911,194	-2.36(-5.87%)
Mar 08, 2023	40.85	41.62	39.69	40.22	1,056,381	-0.89(-2.17%)
Mar 07, 2023	41.94	42.24	40.97	41.12	938,298	-0.97(-2.30%)
Mar 06, 2023	41.84	42.45	41.56	42.09	1,119,304	-0.10(-0.25%)
Mar 03, 2023	41.58	42.66	41.15	42.19	1,527,597	-0.13(-0.31%)
Mar 02, 2023	39.91	42.98	39.77	42.32	1,859,446	+1.97(+4.87%)
Mar 01, 2023	39.78	40.50	39.67	40.35	1,703,890	+0.75(+1.90%)
Feb 28, 2023	39.91	39.93	39.10	39.60	2,180,962	+0.24(+0.60%)
Feb 27, 2023	39.02	39.56	38.49	39.37	1,532,857	+0.64(+1.65%)
Feb 24, 2023	37.64	38.84	37.11	38.73	2,354,521	+0.45(+1.18%)
Feb 23, 2023	38.75	39.35	37.31	38.27	1,882,008	-0.07(-0.17%)
Feb 22, 2023	38.70	39.45	37.80	38.34	2,063,378	-0.93(-2.37%)
Feb 21, 2023	39.46	40.19	39.07	39.27	1,199,763	-0.64(-1.60%)
Feb 17, 2023	41.22	41.22	39.31	39.91	1,230,502	-1.83(-4.37%)
Feb 16, 2023	41.25	42.44	41.15	41.74	986,468	-0.08(-0.20%)
Feb 15, 2023	42.73	42.92	41.48	41.82	1,440,849	-1.60(-3.68%)
Feb 14, 2023	42.79	44.08	42.34	43.42	1,032,573	+0.16(+0.37%)
Feb 13, 2023	42.21	43.55	41.36	43.26	1,284,395	+0.68(+1.60%)
Feb 10, 2023	40.48	42.60	40.38	42.58	1,774,131	+2.49(+6.20%)
Feb 09, 2023	43.03	43.04	39.79	40.09	2,706,031	-3.18(-7.36%)
Feb 08, 2023	42.33	43.50	41.93	43.28	1,243,955	+0.74(+1.73%)
Feb 07, 2023	42.64	42.93	41.88	42.54	817,873	+0.38(+0.91%)
Feb 06, 2023	42.08	42.55	41.57	42.16	1,560,900	-0.07(-0.15%)
Feb 03, 2023	43.14	44.26	42.02	42.23	1,660,423	-0.61(-1.43%)
Feb 02, 2023	43.61	43.90	42.06	42.84	2,000,884	-0.66(-1.52%)

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.

Helmerich & Payne (NY: HP )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Helmerich & Payne (NY: HP )

Historical Prices

Sections

Services