Skip to main content

Helmerich & Payne (NY: HP )

42.30 +0.07 (+0.17%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 22.39 22.87 22.37 22.68 3,042,161 +0.36(+1.60%)
Mar 30, 2010 22.54 22.66 21.93 22.33 4,731,745 -0.17(-0.77%)
Mar 29, 2010 22.11 22.57 22.05 22.50 3,437,695 +0.76(+3.48%)
Mar 26, 2010 21.76 21.87 21.58 21.74 3,230,501 +0.06(+0.27%)
Mar 25, 2010 22.88 23.02 21.61 21.68 4,840,161 -1.01(-4.44%)
Mar 24, 2010 22.86 23.17 22.54 22.69 3,585,937 -0.42(-1.80%)
Mar 23, 2010 23.21 23.25 22.81 23.11 3,476,146 -0.02(-0.08%)
Mar 22, 2010 22.38 23.14 22.19 23.13 3,953,900 +0.47(+2.08%)
Mar 19, 2010 23.30 23.33 22.34 22.66 4,806,311 -0.51(-2.19%)
Mar 18, 2010 24.31 24.48 22.96 23.16 8,003,416 -1.30(-5.33%)
Mar 17, 2010 24.45 24.74 24.38 24.47 2,999,602 +0.11(+0.46%)
Mar 16, 2010 24.46 24.57 24.13 24.35 4,381,938 +0.29(+1.19%)
Mar 15, 2010 23.86 24.10 23.71 24.07 2,983,228 -0.29(-1.17%)
Mar 12, 2010 24.47 24.60 24.25 24.35 3,479,653 +0.07(+0.29%)
Mar 11, 2010 24.15 24.28 23.86 24.28 1,518,528 +0.06(+0.25%)
Mar 10, 2010 23.66 24.36 23.66 24.22 2,896,768 +0.45(+1.90%)
Mar 09, 2010 23.28 23.94 23.21 23.77 3,708,962 +0.18(+0.76%)
Mar 08, 2010 23.98 24.05 23.29 23.59 5,527,769 -0.38(-1.59%)
Mar 05, 2010 24.16 24.26 23.83 23.97 3,561,385 +0.07(+0.27%)
Mar 04, 2010 24.56 24.72 23.76 23.91 4,524,269 -0.65(-2.64%)
Mar 03, 2010 24.42 24.76 24.30 24.56 3,280,218 +0.26(+1.08%)
Mar 02, 2010 24.25 24.51 24.16 24.29 4,716,838 +0.12(+0.49%)
Mar 01, 2010 24.07 24.18 23.73 24.17 6,539,917 +0.04(+0.15%)
Feb 26, 2010 24.82 24.84 24.07 24.14 47,043,728 -0.52(-2.10%)
Feb 25, 2010 24.20 24.70 23.73 24.66 2,825,994 +0.10(+0.39%)
Feb 24, 2010 24.79 25.13 24.45 24.56 4,849,006 -0.21(-0.87%)
Feb 23, 2010 25.45 25.48 24.47 24.78 6,835,132 -0.09(-0.36%)
Feb 22, 2010 26.34 26.41 24.74 24.87 6,003,381 -1.29(-4.94%)
Feb 19, 2010 26.40 26.55 26.01 26.16 2,850,737 -0.23(-0.88%)
Feb 18, 2010 26.22 26.63 26.05 26.39 2,604,411 +0.12(+0.45%)
Feb 17, 2010 25.75 26.34 25.68 26.27 3,329,433 +0.70(+2.75%)
Feb 16, 2010 25.35 25.62 25.02 25.57 2,431,879 +0.76(+3.07%)
Feb 12, 2010 24.53 24.81 24.81 24.81 2,061,391 -0.07(-0.26%)
Feb 11, 2010 24.45 25.27 24.32 24.87 2,472,747 +0.45(+1.83%)
Feb 10, 2010 24.07 24.63 23.86 24.42 1,479,899 +0.22(+0.91%)
Feb 09, 2010 24.22 24.79 23.99 24.20 2,442,387 +0.29(+1.19%)
Feb 08, 2010 24.06 24.35 23.54 23.92 2,248,444 -0.08(-0.35%)
Feb 05, 2010 24.00 24.24 23.12 24.00 2,847,556 +0.02(+0.07%)
Feb 04, 2010 25.35 25.45 23.97 23.98 2,854,373 -1.57(-6.15%)
Feb 03, 2010 25.64 25.85 25.38 25.55 2,362,156 -0.19(-0.74%)
Feb 02, 2010 25.61 26.04 25.47 25.74 2,454,917 +0.42(+1.66%)
Feb 01, 2010 25.11 25.52 24.80 25.33 4,269,572 +0.44(+1.76%)
Jan 29, 2010 26.93 26.93 24.70 24.89 4,438,606 -1.34(-5.13%)
Jan 28, 2010 27.60 27.67 26.04 26.23 3,316,284 -0.65(-2.43%)
Jan 27, 2010 26.72 27.07 26.19 26.89 3,287,845 +0.07(+0.24%)
Jan 26, 2010 26.45 27.31 26.08 26.82 2,717,858 +0.22(+0.83%)
Jan 25, 2010 26.70 27.24 26.53 26.60 2,372,742 +0.15(+0.56%)
Jan 22, 2010 27.95 27.95 26.30 26.45 3,629,596 -1.58(-5.65%)
Jan 21, 2010 28.24 28.88 27.82 28.04 3,166,051 -0.10(-0.34%)
Jan 20, 2010 28.11 28.29 27.64 28.13 2,231,102 -0.35(-1.23%)
Jan 19, 2010 28.17 28.53 28.06 28.48 2,605,434 +0.23(+0.80%)
Jan 15, 2010 28.64 28.26 28.26 28.26 2,816,219 -0.65(-2.24%)
Jan 14, 2010 27.81 29.15 27.81 28.90 3,909,011 +0.80(+2.84%)
Jan 13, 2010 27.06 28.15 26.98 28.11 3,298,603 +1.03(+3.80%)
Jan 12, 2010 27.07 27.44 26.75 27.08 3,848,438 -0.57(-2.05%)
Jan 11, 2010 28.92 28.92 27.21 27.64 5,014,460 -0.92(-3.21%)
Jan 08, 2010 27.90 28.90 27.77 28.56 4,698,541 +0.99(+3.58%)
Jan 07, 2010 27.30 27.66 26.84 27.57 2,813,636 +0.17(+0.63%)
Jan 06, 2010 26.46 27.42 26.27 27.40 4,170,172 +0.96(+3.65%)
Jan 05, 2010 24.98 26.45 24.91 26.44 5,108,293 +1.46(+5.84%)
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.