Skip to main content

Helmerich & Payne (NY: HP )

32.24 +0.90 (+2.87%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 33.55 33.80 32.90 33.47 1,085,830 +0.34(+1.03%)
Jun 29, 2023 32.53 33.19 32.38 33.13 1,158,417 +0.83(+2.57%)
Jun 28, 2023 32.15 32.49 31.66 32.30 906,454 -0.09(-0.26%)
Jun 27, 2023 32.29 32.89 31.98 32.38 902,133 -0.04(-0.12%)
Jun 26, 2023 31.92 32.72 31.88 32.42 1,259,361 +0.70(+2.20%)
Jun 23, 2023 31.00 31.81 30.69 31.72 2,211,048 +0.09(+0.30%)
Jun 22, 2023 31.71 31.82 30.99 31.63 1,124,745 -0.56(-1.73%)
Jun 21, 2023 31.73 32.50 31.69 32.18 1,145,706 +0.22(+0.68%)
Jun 20, 2023 32.41 32.41 31.53 31.97 1,257,309 -0.71(-2.17%)
Jun 16, 2023 33.64 33.64 32.32 32.68 2,934,358 -0.60(-1.82%)
Jun 15, 2023 32.36 33.34 32.32 33.28 2,114,990 +1.12(+3.49%)
Jun 14, 2023 33.67 33.67 31.75 32.16 1,668,546 -1.13(-3.40%)
Jun 13, 2023 32.35 33.84 32.35 33.29 2,509,563 +1.53(+4.82%)
Jun 12, 2023 32.12 32.64 31.70 31.76 1,443,566 -1.10(-3.33%)
Jun 09, 2023 32.84 33.43 32.47 32.86 1,256,283 -0.22(-0.66%)
Jun 08, 2023 33.04 33.58 32.28 33.07 2,019,731 +0.16(+0.49%)
Jun 07, 2023 31.36 32.98 31.02 32.91 2,112,924 +1.90(+6.12%)
Jun 06, 2023 30.32 31.50 30.14 31.01 1,021,603 +0.13(+0.43%)
Jun 05, 2023 31.46 32.29 30.15 30.88 1,174,381 -0.76(-2.39%)
Jun 02, 2023 30.83 32.03 30.40 31.64 2,153,671 +1.69(+5.64%)
Jun 01, 2023 29.13 30.21 29.13 29.95 1,146,116 +0.79(+2.72%)
May 31, 2023 29.93 30.56 29.14 29.15 1,553,224 -1.51(-4.93%)
May 30, 2023 30.21 30.71 30.02 30.66 1,628,631 -0.25(-0.79%)
May 26, 2023 31.35 31.35 30.52 30.91 712,193 -0.07(-0.21%)
May 25, 2023 30.69 31.16 30.48 30.98 1,089,441 -0.65(-2.06%)
May 24, 2023 31.75 31.91 31.27 31.63 2,197,038 +0.09(+0.27%)
May 23, 2023 31.39 31.75 30.83 31.54 2,137,648 +0.42(+1.33%)
May 22, 2023 30.65 31.46 30.42 31.13 1,730,648 +0.44(+1.45%)
May 19, 2023 31.25 31.25 30.21 30.68 1,621,998 -0.22(-0.70%)
May 18, 2023 29.65 30.93 29.47 30.90 1,907,499 +0.93(+3.09%)
May 17, 2023 29.14 30.24 28.97 29.98 1,840,951 +1.18(+4.08%)
May 16, 2023 29.32 29.71 28.54 28.80 1,829,215 -0.70(-2.36%)
May 15, 2023 29.21 29.79 28.81 29.50 1,175,401 +0.55(+1.89%)
May 12, 2023 29.13 29.36 28.56 28.95 1,249,479 +0.20(+0.71%)
May 11, 2023 28.47 28.82 28.26 28.74 1,316,859 -0.27(-0.93%)
May 10, 2023 29.86 29.90 28.58 29.01 1,734,478 -0.57(-1.92%)
May 09, 2023 29.24 29.90 28.96 29.58 1,171,160 +0.04(+0.13%)
May 08, 2023 30.70 31.17 29.35 29.54 1,087,873 -0.42(-1.40%)
May 05, 2023 30.18 30.48 29.77 29.96 1,370,017 +0.86(+2.97%)
May 04, 2023 28.77 29.34 28.30 29.10 2,019,705 +0.21(+0.74%)
May 03, 2023 28.56 29.46 28.48 28.88 1,886,506 -0.14(-0.48%)
May 02, 2023 30.16 30.32 28.98 29.02 2,927,894 -1.66(-5.42%)
May 01, 2023 30.13 30.92 30.05 30.69 1,716,530 -0.13(-0.42%)
Apr 28, 2023 30.82 31.81 30.46 30.82 2,147,951 -0.17(-0.54%)
Apr 27, 2023 31.42 31.91 29.91 30.98 3,201,033 -1.20(-3.73%)
Apr 26, 2023 32.06 32.98 31.88 32.18 1,660,908 -0.10(-0.32%)
Apr 25, 2023 33.71 33.99 32.14 32.29 1,407,882 -2.20(-6.39%)
Apr 24, 2023 33.45 34.57 33.20 34.49 1,585,430 +1.04(+3.11%)
Apr 21, 2023 34.00 34.00 32.92 33.45 3,743,426 -0.36(-1.07%)
Apr 20, 2023 33.89 34.25 33.45 33.81 1,389,895 -0.60(-1.76%)
Apr 19, 2023 33.64 34.56 33.42 34.41 1,876,334 +0.24(+0.71%)
Apr 18, 2023 33.59 34.19 33.30 34.17 1,725,385 -0.08(-0.24%)
Apr 17, 2023 34.89 35.00 33.87 34.26 764,719 -0.53(-1.52%)
Apr 14, 2023 34.86 34.99 34.02 34.79 1,304,873 +0.18(+0.51%)
Apr 13, 2023 34.54 35.09 34.46 34.61 1,199,455 +0.00(+0.00%)
Apr 12, 2023 35.28 35.42 34.51 34.61 1,075,639 -0.21(-0.61%)
Apr 11, 2023 35.01 35.43 34.58 34.82 1,058,870 +0.22(+0.64%)
Apr 10, 2023 34.48 35.31 34.37 34.60 1,401,399 +0.05(+0.13%)
Apr 06, 2023 35.31 35.44 34.51 34.55 1,218,811 -0.60(-1.72%)
Apr 05, 2023 34.61 35.28 34.18 35.16 1,281,350 +0.28(+0.80%)
Apr 04, 2023 35.79 35.79 34.26 34.88 1,565,565 -0.84(-2.34%)
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.