Skip to main content

Helmerich & Payne (NY: HP )

42.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 42.76 42.76 40.89 41.22 1,179,174 -1.84(-4.27%)
Sep 28, 2023 43.32 43.94 42.63 43.06 1,249,438 -0.56(-1.28%)
Sep 27, 2023 42.25 44.04 42.13 43.62 1,439,201 +2.16(+5.21%)
Sep 26, 2023 41.53 42.09 41.35 41.46 921,661 -0.66(-1.56%)
Sep 25, 2023 41.53 42.46 41.96 42.11 619,684 +0.24(+0.58%)
Sep 22, 2023 42.04 42.57 41.69 41.87 954,387 +0.15(+0.35%)
Sep 21, 2023 43.70 43.70 41.64 41.72 1,042,131 -1.64(-3.79%)
Sep 20, 2023 43.52 44.47 43.34 43.36 1,223,020 -0.37(-0.85%)
Sep 19, 2023 45.06 45.21 43.50 43.73 1,178,514 -0.56(-1.26%)
Sep 18, 2023 44.87 45.09 43.91 44.29 1,114,622 -0.16(-0.35%)
Sep 15, 2023 44.63 45.23 43.94 44.45 5,592,743 -0.49(-1.09%)
Sep 14, 2023 44.95 45.51 44.36 44.94 1,320,622 +0.71(+1.61%)
Sep 13, 2023 44.51 44.97 43.73 44.22 1,929,577 -0.15(-0.33%)
Sep 12, 2023 43.48 44.60 43.34 44.37 1,536,744 +1.42(+3.30%)
Sep 11, 2023 43.01 43.64 42.63 42.95 1,549,004 -0.04(-0.09%)
Sep 08, 2023 42.04 44.21 41.52 42.99 1,819,483 +1.36(+3.26%)
Sep 07, 2023 40.96 41.71 40.55 41.63 1,365,893 +0.35(+0.85%)
Sep 06, 2023 41.45 41.93 40.60 41.28 1,084,178 -0.33(-0.80%)
Sep 05, 2023 41.11 42.24 40.95 41.61 1,337,740 +0.92(+2.26%)
Sep 01, 2023 39.95 41.13 39.78 40.69 1,248,655 +1.59(+4.08%)
Aug 31, 2023 39.53 39.70 38.92 39.10 1,355,727 -0.43(-1.09%)
Aug 30, 2023 40.00 40.10 39.42 39.53 935,861 -0.34(-0.86%)
Aug 29, 2023 39.70 40.21 39.32 39.87 840,542 +0.27(+0.69%)
Aug 28, 2023 39.66 40.18 39.31 39.60 899,793 +0.16(+0.40%)
Aug 25, 2023 39.63 39.86 38.94 39.44 1,473,975 +0.23(+0.60%)
Aug 24, 2023 39.42 40.01 39.17 39.21 974,286 -0.69(-1.74%)
Aug 23, 2023 38.91 40.01 38.56 39.90 1,010,623 +0.38(+0.97%)
Aug 22, 2023 40.26 40.31 39.43 39.52 758,814 -0.61(-1.51%)
Aug 21, 2023 40.62 40.97 39.71 40.13 919,110 -0.47(-1.16%)
Aug 18, 2023 39.61 40.85 39.60 40.60 1,166,511 +0.50(+1.24%)
Aug 17, 2023 40.64 40.92 39.96 40.10 1,090,621 +0.19(+0.47%)
Aug 16, 2023 39.92 40.67 39.79 39.91 866,307 +0.11(+0.28%)
Aug 15, 2023 40.10 40.27 39.37 39.80 1,318,587 -0.64(-1.58%)
Aug 14, 2023 40.87 40.95 40.07 40.44 1,142,205 -1.04(-2.52%)
Aug 11, 2023 41.52 42.07 41.31 41.48 1,065,025 +0.17(+0.42%)
Aug 10, 2023 41.62 42.32 40.79 41.31 1,427,036 -0.42(-1.00%)
Aug 09, 2023 42.74 43.38 41.69 41.72 1,148,876 -0.65(-1.53%)
Aug 08, 2023 41.31 42.54 40.88 42.37 1,404,055 +0.20(+0.48%)
Aug 07, 2023 42.65 43.13 41.65 42.17 1,176,342 -0.62(-1.45%)
Aug 04, 2023 43.54 43.72 42.54 42.78 1,044,711 -0.55(-1.27%)
Aug 03, 2023 43.57 43.88 42.71 43.34 1,983,216 +0.09(+0.20%)
Aug 02, 2023 42.69 43.31 42.25 43.25 1,569,056 +0.33(+0.77%)
Aug 01, 2023 42.85 43.43 42.35 42.92 1,191,224 -0.34(-0.78%)
Jul 31, 2023 43.45 43.92 42.73 43.26 1,502,805 +0.31(+0.72%)
Jul 28, 2023 42.98 43.30 42.17 42.95 1,875,447 -0.18(-0.43%)
Jul 27, 2023 42.21 43.75 41.39 43.13 2,753,445 +1.89(+4.59%)
Jul 26, 2023 40.57 41.52 40.33 41.24 1,448,793 +0.20(+0.49%)
Jul 25, 2023 40.61 41.34 40.29 41.04 922,598 +0.20(+0.50%)
Jul 24, 2023 39.84 41.12 39.81 40.83 1,232,736 +1.09(+2.75%)
Jul 21, 2023 39.81 40.20 39.51 39.74 1,656,498 -0.06(-0.15%)
Jul 20, 2023 39.54 40.51 39.21 39.80 2,261,797 +0.39(+0.98%)
Jul 19, 2023 38.73 39.51 38.26 39.41 2,310,257 +1.30(+3.42%)
Jul 18, 2023 37.12 38.51 37.04 38.11 1,121,480 +1.14(+3.08%)
Jul 17, 2023 35.91 37.21 35.68 36.97 1,511,367 +0.70(+1.92%)
Jul 14, 2023 36.92 37.00 36.12 36.27 1,525,868 -0.74(-2.01%)
Jul 13, 2023 36.02 37.10 35.84 37.02 1,399,916 +0.93(+2.57%)
Jul 12, 2023 36.71 36.77 36.02 36.09 1,186,560 -0.09(-0.24%)
Jul 11, 2023 35.08 36.27 34.62 36.18 1,646,521 +1.32(+3.80%)
Jul 10, 2023 34.17 35.16 34.02 34.85 1,484,362 -0.14(-0.39%)
Jul 07, 2023 32.99 35.19 32.99 34.99 1,847,251 +1.86(+5.63%)
Jul 06, 2023 33.74 34.22 32.56 33.12 1,178,316 -0.94(-2.75%)
Jul 05, 2023 35.03 35.04 33.94 34.06 1,046,255 -0.72(-2.06%)
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.