Skip to main content

Helmerich & Payne (NY: HP )

42.09 -0.14 (-0.33%)
Streaming Delayed Price Updated: 3:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 27.57 28.04 27.08 27.89 2,856,225 +0.42(+1.54%)
Mar 28, 2008 27.37 28.16 27.20 27.46 1,312,372 +0.10(+0.35%)
Mar 27, 2008 27.76 28.19 27.25 27.37 1,731,648 -0.60(-2.13%)
Mar 26, 2008 27.56 28.10 27.40 27.96 1,711,342 +0.51(+1.86%)
Mar 25, 2008 26.33 27.61 26.33 27.45 2,072,364 +1.12(+4.27%)
Mar 24, 2008 25.71 26.70 25.71 26.33 2,248,602 +0.62(+2.43%)
Mar 21, 2008 26.78 27.20 25.03 25.70 4,020,827 +0.00(+0.00%)
Mar 20, 2008 26.78 27.20 25.03 25.70 4,020,827 -1.50(-5.51%)
Mar 19, 2008 28.27 28.49 27.01 27.20 2,922,987 -1.01(-3.59%)
Mar 18, 2008 27.32 28.29 27.32 28.21 2,998,497 +1.40(+5.24%)
Mar 17, 2008 26.75 27.19 25.95 26.81 3,448,545 -0.51(-1.85%)
Mar 14, 2008 27.42 27.46 26.49 27.32 2,208,419 +0.07(+0.24%)
Mar 13, 2008 25.86 27.30 25.77 27.25 2,274,774 +1.02(+3.90%)
Mar 12, 2008 26.59 26.76 26.06 26.23 1,955,843 -0.27(-1.01%)
Mar 11, 2008 26.04 26.52 25.82 26.49 1,515,612 +1.00(+3.92%)
Mar 10, 2008 26.45 26.45 25.41 25.50 2,073,454 -0.77(-2.94%)
Mar 07, 2008 26.33 26.54 25.83 26.27 1,671,917 -0.25(-0.94%)
Mar 06, 2008 27.27 27.27 26.52 26.52 1,906,450 -0.65(-2.39%)
Mar 05, 2008 26.68 27.17 26.55 27.17 1,983,116 +0.77(+2.93%)
Mar 04, 2008 27.16 27.18 25.72 26.39 2,991,824 -0.81(-2.97%)
Mar 03, 2008 26.48 27.49 26.39 27.20 2,731,462 +0.53(+1.99%)
Feb 29, 2008 27.76 27.96 26.55 26.67 2,126,580 -1.32(-4.72%)
Feb 28, 2008 26.98 28.10 26.98 27.99 2,397,317 +0.84(+3.11%)
Feb 27, 2008 27.51 27.51 27.04 27.15 1,899,524 -0.53(-1.91%)
Feb 26, 2008 27.68 27.98 27.04 27.68 2,390,635 -0.05(-0.17%)
Feb 25, 2008 26.05 27.99 26.05 27.73 4,909,684 +1.71(+6.56%)
Feb 22, 2008 25.77 26.11 25.11 26.02 1,583,277 +0.25(+0.97%)
Feb 21, 2008 26.82 26.82 25.52 25.77 2,816,066 -0.90(-3.39%)
Feb 20, 2008 25.89 26.93 25.82 26.67 3,669,833 +0.72(+2.77%)
Feb 19, 2008 25.26 26.18 25.26 25.95 2,116,159 +0.99(+3.98%)
Feb 18, 2008 25.16 25.42 24.41 24.96 0 +0.00(+0.00%)
Feb 15, 2008 25.16 25.42 24.41 24.96 1,412,518 -0.29(-1.13%)
Feb 14, 2008 25.68 25.94 25.11 25.25 1,913,439 -0.35(-1.37%)
Feb 13, 2008 25.32 25.67 24.88 25.60 2,090,758 +0.52(+2.09%)
Feb 12, 2008 25.35 25.76 24.86 25.07 2,558,214 -0.10(-0.40%)
Feb 11, 2008 24.63 25.25 24.30 25.17 2,155,263 +0.59(+2.40%)
Feb 08, 2008 23.90 24.65 23.82 24.58 2,457,759 +0.68(+2.84%)
Feb 07, 2008 23.13 23.94 22.78 23.91 2,057,959 +0.70(+3.03%)
Feb 06, 2008 23.82 23.92 23.13 23.20 2,184,321 -0.14(-0.59%)
Feb 05, 2008 24.01 24.28 23.34 23.34 1,876,343 -1.28(-5.20%)
Feb 04, 2008 23.89 25.04 23.89 24.62 4,004,433 +0.63(+2.63%)
Feb 01, 2008 23.42 24.14 23.24 23.99 2,296,733 +0.59(+2.52%)
Jan 31, 2008 21.78 23.88 21.78 23.40 4,843,746 +1.08(+4.85%)
Jan 30, 2008 22.49 22.86 22.04 22.32 2,039,582 -0.15(-0.69%)
Jan 29, 2008 22.74 22.99 22.09 22.47 1,978,491 -0.02(-0.11%)
Jan 28, 2008 21.25 22.51 21.25 22.50 2,135,274 +1.21(+5.70%)
Jan 25, 2008 21.43 22.08 21.12 21.28 1,802,255 +0.04(+0.20%)
Jan 24, 2008 21.12 21.51 20.84 21.24 2,381,409 +0.45(+2.18%)
Jan 23, 2008 19.99 20.84 19.55 20.79 2,435,861 +0.12(+0.58%)
Jan 22, 2008 19.94 20.97 19.60 20.67 2,697,560 -0.43(-2.06%)
Jan 21, 2008 21.29 21.29 20.44 21.10 0 +0.00(+0.00%)
Jan 18, 2008 21.29 21.29 20.44 21.10 2,441,786 -0.15(-0.73%)
Jan 17, 2008 21.88 22.45 21.12 21.26 2,754,162 -0.52(-2.40%)
Jan 16, 2008 22.73 22.93 21.78 21.78 3,612,918 -1.36(-5.89%)
Jan 15, 2008 23.43 23.43 23.07 23.14 2,230,655 -0.53(-2.24%)
Jan 14, 2008 22.88 23.76 22.81 23.67 1,677,704 +1.09(+4.85%)
Jan 11, 2008 22.43 23.15 22.31 22.58 1,992,680 +0.01(+0.03%)
Jan 10, 2008 22.37 22.69 22.02 22.57 2,268,411 -0.24(-1.07%)
Jan 09, 2008 22.78 22.94 22.16 22.82 2,084,118 +0.09(+0.39%)
Jan 08, 2008 23.70 23.81 22.70 22.73 2,473,906 -0.84(-3.58%)
Jan 07, 2008 24.11 24.11 23.22 23.57 1,963,687 -0.29(-1.22%)
Jan 04, 2008 24.08 24.19 23.61 23.86 1,986,555 -0.49(-2.03%)
Jan 03, 2008 25.24 25.24 24.35 24.36 2,126,479 -0.72(-2.87%)
Jan 02, 2008 23.86 25.19 23.86 25.08 2,714,312 +1.24(+5.19%)
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.