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%)
Jul 03, 2023	34.45	35.05	34.28	34.77	614,317	+0.52(+1.52%)
Jun 30, 2023	34.34	34.59	33.67	34.25	1,060,974	+0.35(+1.03%)
Jun 29, 2023	33.30	33.96	33.14	33.91	1,131,899	+0.85(+2.57%)
Jun 28, 2023	32.90	33.25	32.40	33.05	885,704	-0.09(-0.26%)
Jun 27, 2023	33.05	33.66	32.73	33.14	881,482	-0.04(-0.12%)
Jun 26, 2023	32.67	33.49	32.63	33.18	1,230,533	+0.71(+2.20%)
Jun 23, 2023	31.72	32.55	31.41	32.47	2,160,435	+0.10(+0.30%)
Jun 22, 2023	32.46	32.56	31.71	32.37	1,098,998	-0.57(-1.73%)
Jun 21, 2023	32.48	33.26	32.44	32.94	1,119,479	+0.22(+0.68%)
Jun 20, 2023	33.17	33.17	32.27	32.72	1,228,527	-0.72(-2.17%)
Jun 16, 2023	34.43	34.43	33.08	33.44	2,867,187	-0.62(-1.82%)
Jun 15, 2023	33.12	34.12	33.08	34.06	2,066,575	+3.81(+12.60%)
May 08, 2023	31.43	31.91	30.05	30.25	1,062,546	-0.43(-1.40%)
May 05, 2023	30.90	31.21	30.48	30.68	1,338,121	+0.88(+2.97%)
May 04, 2023	29.46	30.04	28.97	29.79	1,972,683	+0.22(+0.74%)
May 03, 2023	29.24	30.16	29.16	29.57	1,842,585	-0.14(-0.48%)
May 02, 2023	30.88	31.04	29.67	29.72	2,859,727	-1.70(-5.42%)
May 01, 2023	30.85	31.66	30.76	31.42	1,676,566	-0.13(-0.42%)
Apr 28, 2023	31.55	32.57	31.19	31.55	2,097,943	-0.17(-0.54%)
Apr 27, 2023	32.17	32.67	30.62	31.72	3,126,507	-1.23(-3.73%)
Apr 26, 2023	32.83	33.77	32.64	32.95	1,622,239	-0.10(-0.32%)
Apr 25, 2023	34.51	34.80	32.90	33.05	1,375,104	-2.26(-6.39%)
Apr 24, 2023	34.24	35.40	33.99	35.31	1,548,518	+1.07(+3.11%)
Apr 21, 2023	34.81	34.81	33.71	34.24	3,656,272	-0.37(-1.07%)
Apr 20, 2023	34.70	35.06	34.24	34.62	1,357,535	-0.62(-1.76%)
Apr 19, 2023	34.44	35.39	34.22	35.23	1,832,650	+0.25(+0.71%)
Apr 18, 2023	34.39	35.01	34.09	34.99	1,685,215	-0.09(-0.24%)
Apr 17, 2023	35.72	35.83	34.68	35.07	746,915	-0.54(-1.52%)
Apr 14, 2023	35.69	35.82	34.83	35.61	1,274,493	+0.18(+0.51%)
Apr 13, 2023	35.37	35.93	35.28	35.43	1,171,529	+0.00(+0.00%)
Apr 12, 2023	36.12	36.26	35.33	35.43	1,050,596	-0.22(-0.61%)
Apr 11, 2023	35.84	36.27	35.41	35.65	1,034,217	+0.23(+0.64%)
Apr 10, 2023	35.30	36.15	35.19	35.42	1,368,771	+0.05(+0.13%)
Apr 06, 2023	36.16	36.28	35.33	35.38	1,190,434	-0.62(-1.72%)
Apr 05, 2023	35.43	36.12	35.00	35.99	1,251,518	+0.29(+0.80%)
Apr 04, 2023	36.64	36.64	35.08	35.71	1,529,116	-0.86(-2.34%)
Apr 03, 2023	36.15	37.31	36.11	36.57	2,419,629	+2.55(+7.50%)
Mar 31, 2023	34.11	34.19	33.63	34.02	1,967,749	+0.23(+0.68%)
Mar 30, 2023	35.57	35.57	33.54	33.79	1,675,787	-1.21(-3.45%)
Mar 29, 2023	35.55	35.88	34.96	35.00	1,466,015	+0.04(+0.11%)
Mar 28, 2023	33.44	35.34	33.44	34.96	1,713,688	+1.35(+4.02%)
Mar 27, 2023	32.85	33.96	32.09	33.61	1,123,208	+1.46(+4.53%)
Mar 24, 2023	31.33	32.33	31.10	32.15	1,377,101	+0.13(+0.42%)
Mar 23, 2023	32.99	33.50	31.65	32.02	1,502,222	-0.98(-2.97%)
Mar 22, 2023	34.73	34.73	32.98	33.00	1,426,613	-1.64(-4.73%)
Mar 21, 2023	34.74	35.06	34.30	34.63	1,957,796	+0.98(+2.91%)
Mar 20, 2023	32.80	34.10	32.70	33.65	1,640,036	+1.14(+3.51%)
Mar 17, 2023	33.30	33.35	32.00	32.51	3,827,611	-0.79(-2.37%)
Mar 16, 2023	32.98	33.90	31.91	33.30	2,461,121	-0.48(-1.41%)
Mar 15, 2023	33.86	34.57	32.95	33.78	2,804,959	-1.94(-5.43%)
Mar 14, 2023	35.85	36.66	35.05	35.72	1,314,982	+0.30(+0.86%)
Mar 13, 2023	35.97	36.62	35.01	35.41	2,087,292	-2.05(-5.46%)
Mar 10, 2023	38.77	39.14	37.33	37.46	1,550,380	-0.82(-2.14%)
Mar 09, 2023	40.97	41.29	38.23	38.28	1,890,344	-2.39(-5.87%)
Mar 08, 2023	41.30	42.07	40.12	40.67	1,044,857	-0.90(-2.17%)
Mar 07, 2023	42.40	42.70	41.42	41.57	928,062	-0.98(-2.30%)
Mar 06, 2023	42.30	42.92	42.02	42.55	1,107,094	-0.10(-0.25%)
Mar 03, 2023	42.04	43.13	41.60	42.66	1,510,933	-0.13(-0.31%)
Mar 02, 2023	40.35	43.45	40.21	42.79	1,839,162	+1.99(+4.87%)
Mar 01, 2023	40.22	40.95	40.11	40.80	1,685,302	+0.76(+1.90%)
Feb 28, 2023	40.35	40.37	39.53	40.04	2,157,170	+0.24(+0.60%)
Feb 27, 2023	39.45	40.00	38.92	39.80	1,516,135	+0.65(+1.65%)
Feb 24, 2023	38.06	39.27	37.52	39.15	2,328,835	+0.46(+1.18%)
Feb 23, 2023	39.17	39.78	37.72	38.70	1,861,477	-0.07(-0.17%)
Feb 22, 2023	39.13	39.89	38.22	38.76	2,040,868	-0.94(-2.37%)
Feb 21, 2023	39.90	40.63	39.50	39.71	1,186,675	-0.65(-1.60%)
Feb 17, 2023	41.68	41.68	39.74	40.35	1,217,078	-1.85(-4.37%)
Feb 16, 2023	41.70	42.91	41.61	42.20	975,706	-0.09(-0.20%)
Feb 15, 2023	43.20	43.40	41.94	42.28	1,425,130	-1.62(-3.68%)
Feb 14, 2023	43.26	44.57	42.81	43.90	1,021,308	+0.16(+0.37%)
Feb 13, 2023	42.67	44.03	41.82	43.74	1,270,384	+0.69(+1.60%)
Feb 10, 2023	40.92	43.07	40.83	43.05	1,754,777	+2.51(+6.20%)
Feb 09, 2023	43.50	43.51	40.23	40.54	2,676,510	-3.22(-7.36%)
Feb 08, 2023	42.80	43.98	42.39	43.76	1,230,385	+0.74(+1.73%)
Feb 07, 2023	43.11	43.40	42.34	43.01	808,950	+0.39(+0.91%)
Feb 06, 2023	42.54	43.02	42.02	42.63	1,543,872	-0.07(-0.15%)
Feb 03, 2023	43.62	44.74	42.48	42.69	1,642,310	-0.62(-1.43%)
Feb 02, 2023	44.10	44.39	42.52	43.31	1,979,056	-0.67(-1.52%)
Feb 01, 2023	45.24	45.60	42.28	43.98	2,039,706	-1.62(-3.55%)
Jan 31, 2023	46.13	46.86	43.63	45.60	2,476,544	-0.16(-0.35%)
Jan 30, 2023	45.35	46.48	44.86	45.76	1,156,544	-0.55(-1.18%)
Jan 27, 2023	46.60	46.98	45.72	46.31	998,680	-0.30(-0.65%)
Jan 26, 2023	47.08	47.40	44.53	46.61	1,364,834	+0.17(+0.36%)
Jan 25, 2023	45.33	47.03	44.48	46.44	1,336,996	+1.06(+2.34%)
Jan 24, 2023	44.41	45.46	43.39	45.38	1,349,524	+1.00(+2.25%)
Jan 23, 2023	44.38	44.89	44.03	44.38	780,125	+0.21(+0.47%)
Jan 20, 2023	44.71	45.31	43.43	44.17	1,438,154	+0.02(+0.04%)
Jan 19, 2023	44.66	45.03	43.62	44.15	1,733,100	-0.63(-1.41%)
Jan 18, 2023	47.22	47.75	44.69	44.78	1,395,232	-2.12(-4.52%)
Jan 17, 2023	48.03	48.25	46.67	46.90	1,032,695	-0.77(-1.62%)
Jan 13, 2023	47.29	47.75	46.10	47.67	723,106	+0.51(+1.08%)
Jan 12, 2023	46.25	48.14	45.70	47.16	1,034,782	+1.39(+3.04%)
Jan 11, 2023	46.69	47.00	44.77	45.77	1,080,484	-0.30(-0.65%)
Jan 10, 2023	44.80	46.32	43.93	46.07	1,407,436	+1.46(+3.27%)
Jan 09, 2023	45.08	46.00	43.63	44.61	1,538,395	+1.50(+3.47%)
Jan 06, 2023	44.77	44.77	43.00	43.12	1,903,194	-0.72(-1.65%)
Jan 05, 2023	43.42	44.78	42.93	43.84	1,037,139	+0.08(+0.19%)
Jan 04, 2023	42.70	44.56	42.16	43.76	1,624,489	+0.31(+0.72%)
Jan 03, 2023	46.03	46.50	42.58	43.45	1,398,874	-3.22(-6.90%)
Dec 30, 2022	46.36	46.87	46.13	46.67	715,747	-0.07(-0.14%)
Dec 29, 2022	44.47	46.78	44.47	46.73	616,342	+2.04(+4.57%)
Dec 28, 2022	45.99	46.04	44.17	44.69	597,928	-1.53(-3.32%)
Dec 27, 2022	46.58	46.68	45.58	46.22	562,961	+0.15(+0.33%)
Dec 23, 2022	44.21	46.15	44.09	46.07	513,705	+2.19(+5.00%)
Dec 22, 2022	45.23	45.38	43.06	43.88	992,165	-1.36(-3.00%)
Dec 21, 2022	46.49	47.08	45.13	45.23	829,107	-0.41(-0.91%)
Dec 20, 2022	44.03	45.87	44.03	45.65	740,718	+1.58(+3.59%)
Dec 19, 2022	44.66	45.43	43.35	44.07	1,070,430	-0.02(-0.04%)
Dec 16, 2022	43.05	44.29	42.62	44.09	4,051,139	-0.48(-1.08%)
Dec 15, 2022	44.53	45.04	43.69	44.57	1,089,045	-0.67(-1.48%)
Dec 14, 2022	45.54	46.08	44.90	45.23	905,051	-0.32(-0.70%)
Dec 13, 2022	45.95	46.50	45.03	45.55	1,051,768	+0.47(+1.04%)
Dec 12, 2022	42.67	45.56	42.25	45.08	1,071,410	+3.05(+7.26%)
Dec 09, 2022	43.55	44.11	41.95	42.03	915,701	-1.43(-3.29%)
Dec 08, 2022	43.76	44.90	43.10	43.46	1,085,909	+0.56(+1.32%)
Dec 07, 2022	44.38	44.85	42.90	42.90	1,209,984	-1.36(-3.06%)
Dec 06, 2022	44.06	44.95	43.41	44.26	1,174,643	-0.17(-0.38%)
Dec 05, 2022	48.51	48.51	44.26	44.42	1,171,398	-3.32(-6.96%)
Dec 02, 2022	46.39	48.11	46.13	47.75	918,011	+0.92(+1.97%)
Dec 01, 2022	48.73	49.56	46.82	46.83	816,082	-1.26(-2.62%)
Nov 30, 2022	48.53	48.86	47.23	48.09	1,238,227	+0.67(+1.41%)
Nov 29, 2022	46.74	47.60	46.14	47.42	1,217,928	+1.58(+3.45%)
Nov 28, 2022	45.69	47.09	45.43	45.84	1,255,550	-1.67(-3.51%)
Nov 25, 2022	48.58	48.71	47.47	47.50	515,751	-1.24(-2.55%)
Nov 23, 2022	49.37	49.78	47.64	48.75	886,287	-1.99(-3.92%)
Nov 22, 2022	49.64	51.26	48.94	50.73	1,382,028	+2.49(+5.17%)
Nov 21, 2022	48.87	48.94	44.74	48.24	1,854,598	-2.32(-4.58%)
Nov 18, 2022	48.20	50.66	47.63	50.55	1,233,546	+1.54(+3.15%)
Nov 17, 2022	46.89	50.32	46.61	49.01	1,370,443	+0.27(+0.56%)
Nov 16, 2022	49.21	50.02	48.37	48.74	1,079,209	-1.09(-2.19%)
Nov 15, 2022	48.77	50.30	48.45	49.83	898,497	+1.35(+2.78%)
Nov 14, 2022	48.51	50.56	48.27	48.48	1,136,990	-0.21(-0.43%)
Nov 11, 2022	48.20	49.64	47.69	48.69	1,077,064	+1.86(+3.96%)
Nov 10, 2022	46.62	47.07	45.76	46.84	1,400,847	+1.79(+3.98%)
Nov 09, 2022	47.42	47.55	44.80	45.05	1,267,295	-3.66(-7.51%)
Nov 08, 2022	48.49	48.95	47.33	48.70	833,556	-0.07(-0.13%)
Nov 07, 2022	47.57	49.01	47.05	48.77	927,897	+1.56(+3.30%)
Nov 04, 2022	47.38	47.89	46.13	47.21	1,124,691	+0.73(+1.57%)
Nov 03, 2022	43.64	46.78	43.57	46.48	912,991	+2.15(+4.86%)
Nov 02, 2022	45.68	46.45	44.14	44.33	1,380,656	-1.48(-3.24%)
Nov 01, 2022	46.87	47.25	45.63	45.81	709,780	-0.36(-0.79%)
Oct 31, 2022	45.17	47.04	44.80	46.18	1,236,219	+0.21(+0.47%)
Oct 28, 2022	46.61	48.10	45.71	45.96	1,252,426	-0.48(-1.04%)
Oct 27, 2022	46.76	48.80	46.29	46.45	1,700,421	+0.58(+1.26%)
Oct 26, 2022	42.03	47.66	42.03	45.87	2,099,261	+4.62(+11.19%)
Oct 25, 2022	42.15	42.52	40.74	41.25	1,040,367	-1.05(-2.49%)
Oct 24, 2022	41.63	42.40	41.32	42.31	653,355	+0.42(+1.00%)
Oct 21, 2022	41.74	42.57	40.74	41.89	1,107,461	+0.65(+1.58%)
Oct 20, 2022	40.47	41.70	40.14	41.23	1,281,125	+1.21(+3.03%)
Oct 19, 2022	40.75	40.87	38.41	40.02	1,560,877	-0.11(-0.28%)
Oct 18, 2022	40.09	40.65	39.08	40.13	532,366	+0.81(+2.06%)
Oct 17, 2022	38.85	39.54	38.55	39.32	805,584	+1.60(+4.25%)
Oct 14, 2022	39.56	39.81	37.65	37.72	695,746	-2.45(-6.11%)
Oct 13, 2022	37.81	40.34	37.16	40.17	1,252,841	+1.74(+4.54%)
Oct 12, 2022	38.84	38.90	37.60	38.43	1,020,635	-0.58(-1.48%)
Oct 11, 2022	38.74	39.86	38.15	39.00	716,031	-0.43(-1.09%)
Oct 10, 2022	40.10	40.91	38.96	39.43	517,758	-0.95(-2.36%)
Oct 07, 2022	40.15	41.09	39.73	40.38	690,826	+0.18(+0.44%)
Oct 06, 2022	39.74	40.89	39.59	40.21	810,721	-0.07(-0.19%)
Oct 05, 2022	38.45	40.61	38.29	40.28	913,076	+1.63(+4.22%)
Oct 04, 2022	37.31	38.67	36.76	38.65	1,493,870	+2.39(+6.58%)

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