Skip to main content

Helmerich & Payne (NY: HP )

42.12 -0.11 (-0.26%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 39.22 41.60 39.20 39.44 1,901,481 -0.59(-1.47%)
Mar 30, 2022 40.21 40.92 39.81 40.03 1,139,118 +0.23(+0.58%)
Mar 29, 2022 38.26 39.82 37.76 39.80 1,776,947 +0.26(+0.65%)
Mar 28, 2022 39.64 39.83 38.99 39.54 1,128,544 -1.26(-3.10%)
Mar 25, 2022 38.19 40.93 38.02 40.80 1,915,550 +2.62(+6.86%)
Mar 24, 2022 38.59 38.69 37.89 38.19 1,194,142 -0.16(-0.41%)
Mar 23, 2022 38.30 38.98 37.81 38.34 1,057,405 +0.69(+1.84%)
Mar 22, 2022 38.12 38.83 37.27 37.65 915,196 -0.68(-1.78%)
Mar 21, 2022 37.97 38.65 37.57 38.33 1,180,296 +1.24(+3.33%)
Mar 18, 2022 37.28 37.40 36.35 37.10 4,019,763 -0.18(-0.47%)
Mar 17, 2022 36.40 37.83 35.41 37.27 2,120,549 +1.69(+4.74%)
Mar 16, 2022 36.12 36.22 34.14 35.59 2,116,769 -0.45(-1.25%)
Mar 15, 2022 36.40 37.04 35.52 36.04 1,882,947 -1.62(-4.31%)
Mar 14, 2022 38.17 38.30 36.08 37.66 2,080,113 -0.95(-2.46%)
Mar 11, 2022 38.73 39.50 38.14 38.61 1,504,622 -0.86(-2.17%)
Mar 10, 2022 38.55 39.66 38.03 39.47 1,729,568 +1.20(+3.13%)
Mar 09, 2022 37.24 40.11 36.12 38.27 3,102,014 -0.47(-1.21%)
Mar 08, 2022 39.53 41.85 38.59 38.74 3,213,908 -0.05(-0.12%)
Mar 07, 2022 36.88 40.06 36.79 38.78 3,548,269 +2.38(+6.53%)
Mar 04, 2022 35.49 36.84 35.24 36.41 1,915,262 +0.81(+2.28%)
Mar 03, 2022 34.62 35.62 34.00 35.59 1,822,436 +0.53(+1.53%)
Mar 02, 2022 34.14 35.53 33.68 35.06 2,481,982 +1.37(+4.08%)
Mar 01, 2022 33.52 34.77 33.09 33.69 2,857,746 +0.29(+0.86%)
Feb 28, 2022 31.05 33.45 30.99 33.40 2,594,601 +1.84(+5.84%)
Feb 25, 2022 31.17 31.60 30.96 31.56 1,617,519 +0.51(+1.63%)
Feb 24, 2022 31.54 31.63 30.00 31.05 1,649,810 +0.07(+0.24%)
Feb 23, 2022 30.90 31.37 30.44 30.98 1,246,139 +0.44(+1.45%)
Feb 22, 2022 31.82 31.86 30.23 30.53 1,127,839 -0.45(-1.46%)
Feb 18, 2022 30.99 0 -0.88(-2.75%)
Feb 17, 2022 32.04 32.69 31.36 31.86 1,211,227 -0.52(-1.59%)
Feb 16, 2022 31.81 32.59 31.74 32.38 1,953,986 +0.79(+2.51%)
Feb 15, 2022 30.10 31.67 29.86 31.58 1,324,735 +0.66(+2.15%)
Feb 14, 2022 31.10 31.44 30.43 30.92 1,168,194 -0.43(-1.38%)
Feb 11, 2022 30.24 31.59 30.16 31.35 1,635,160 +1.26(+4.20%)
Feb 10, 2022 29.67 30.96 29.62 30.09 1,614,317 +0.25(+0.83%)
Feb 09, 2022 29.84 30.35 29.50 29.84 1,470,641 +0.03(+0.09%)
Feb 08, 2022 29.81 30.05 29.15 29.81 1,560,342 +0.23(+0.77%)
Feb 07, 2022 29.23 30.19 28.86 29.59 1,646,388 -0.13(-0.43%)
Feb 04, 2022 28.00 30.00 27.62 29.71 2,365,055 +1.99(+7.19%)
Feb 03, 2022 27.17 27.74 27.72 1,668,015 +0.41(+1.51%)
Feb 02, 2022 27.94 28.06 26.73 27.31 1,830,767 -0.48(-1.74%)
Feb 01, 2022 27.05 28.18 26.85 27.79 2,754,113 +1.54(+5.85%)
Jan 31, 2022 25.65 26.80 26.26 1,934,597 +0.24(+0.91%)
Jan 28, 2022 25.16 26.11 24.72 26.02 2,085,344 +0.70(+2.75%)
Jan 27, 2022 26.70 26.82 24.92 25.32 1,659,198 -0.54(-2.09%)
Jan 26, 2022 26.99 27.33 25.51 25.86 1,504,029 -0.84(-3.15%)
Jan 25, 2022 25.31 27.08 24.74 26.70 1,541,387 +1.02(+3.99%)
Jan 24, 2022 23.79 25.75 23.38 25.68 1,676,234 +1.01(+4.08%)
Jan 21, 2022 25.10 25.67 24.44 24.67 1,999,968 -0.71(-2.81%)
Jan 20, 2022 26.13 26.77 25.31 25.39 1,280,031 -1.02(-3.85%)
Jan 19, 2022 27.26 27.26 26.07 26.40 1,046,387 -0.42(-1.57%)
Jan 18, 2022 28.46 28.58 26.31 26.82 1,948,072 -0.99(-3.55%)
Jan 14, 2022 27.81 0 +1.39(+5.26%)
Jan 13, 2022 26.33 26.94 26.17 26.42 982,105 +0.29(+1.12%)
Jan 12, 2022 26.89 26.99 25.92 26.13 2,276,059 -0.78(-2.89%)
Jan 11, 2022 26.16 27.46 25.76 26.91 1,655,359 +1.24(+4.81%)
Jan 10, 2022 25.55 25.81 25.03 25.67 1,057,214 +0.26(+1.01%)
Jan 07, 2022 25.43 25.92 25.16 25.41 867,299 -0.03(-0.11%)
Jan 06, 2022 25.22 26.07 25.12 25.44 1,597,902 +0.91(+3.73%)
Jan 05, 2022 24.73 25.09 24.27 24.53 1,718,314 +0.15(+0.60%)
Jan 04, 2022 23.51 24.82 23.47 24.38 1,618,539 +1.23(+5.29%)
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.