Skip to main content

Helmerich & Payne (NY: HP )

42.06 -0.17 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 17.51 17.95 17.33 17.92 2,878,213 +0.45(+2.59%)
Jun 29, 2006 16.92 17.48 16.87 17.47 2,215,406 +0.62(+3.67%)
Jun 28, 2006 16.74 16.86 16.58 16.85 2,836,514 +0.19(+1.12%)
Jun 27, 2006 17.03 17.25 16.44 16.66 5,529,437 -0.29(-1.72%)
Jun 26, 2006 16.84 17.02 16.53 16.95 1,773,199 +0.18(+1.05%)
Jun 23, 2006 16.61 16.80 16.43 16.78 2,270,220 +0.45(+2.73%)
Jun 22, 2006 16.43 16.62 16.16 16.33 2,391,280 -0.11(-0.65%)
Jun 21, 2006 16.07 16.73 16.07 16.44 3,503,356 +0.44(+2.75%)
Jun 20, 2006 16.56 16.73 15.96 16.00 2,189,177 -0.47(-2.85%)
Jun 19, 2006 17.17 17.25 16.43 16.47 3,035,255 -0.81(-4.70%)
Jun 16, 2006 17.47 17.47 16.95 17.28 2,330,750 -0.09(-0.53%)
Jun 15, 2006 16.65 17.45 16.65 17.37 2,864,425 +0.95(+5.78%)
Jun 14, 2006 15.81 16.44 15.81 16.42 4,080,074 +0.74(+4.70%)
Jun 13, 2006 16.08 16.49 15.48 15.69 3,646,274 -0.67(-4.07%)
Jun 12, 2006 17.45 17.46 16.32 16.35 3,397,764 -1.05(-6.03%)
Jun 09, 2006 17.83 17.87 17.08 17.40 2,160,929 -0.26(-1.48%)
Jun 08, 2006 17.28 17.72 16.72 17.66 3,728,326 -0.12(-0.67%)
Jun 07, 2006 18.69 18.69 17.74 17.78 3,323,782 -1.07(-5.68%)
Jun 06, 2006 18.83 19.28 18.53 18.85 2,654,587 -0.01(-0.03%)
Jun 05, 2006 20.31 20.34 18.81 18.86 4,080,074 -1.10(-5.50%)
Jun 02, 2006 19.78 20.01 19.52 19.96 2,311,582 +0.53(+2.72%)
Jun 01, 2006 19.49 19.67 19.16 19.43 2,877,876 -0.13(-0.65%)
May 31, 2006 18.81 19.59 18.81 19.56 3,378,260 +0.75(+4.00%)
May 30, 2006 19.43 19.45 18.64 18.80 2,761,860 -0.31(-1.60%)
May 26, 2006 18.85 19.28 18.78 19.11 2,577,243 +0.33(+1.77%)
May 25, 2006 18.59 18.90 18.41 18.78 4,736,827 +0.36(+1.95%)
May 24, 2006 18.84 19.00 18.00 18.42 4,582,812 -0.53(-2.78%)
May 23, 2006 19.46 19.83 18.92 18.94 4,090,499 -0.27(-1.42%)
May 22, 2006 19.28 19.36 18.64 19.22 4,495,043 -0.23(-1.19%)
May 19, 2006 19.61 19.92 19.06 19.45 4,334,974 -0.25(-1.25%)
May 18, 2006 20.36 20.41 19.64 19.70 3,416,596 -0.64(-3.13%)
May 17, 2006 21.14 21.26 20.30 20.33 3,434,418 -0.85(-4.00%)
May 16, 2006 21.62 21.67 20.99 21.18 2,714,445 -0.23(-1.10%)
May 15, 2006 21.56 21.83 21.09 21.41 2,760,179 -0.86(-3.85%)
May 12, 2006 23.17 23.17 22.20 22.27 3,635,850 -0.95(-4.11%)
May 11, 2006 23.81 23.93 23.20 23.22 3,831,564 -0.54(-2.25%)
May 10, 2006 23.20 23.76 23.09 23.76 3,621,390 +0.48(+2.08%)
May 09, 2006 22.90 23.40 22.80 23.28 2,395,316 +0.34(+1.46%)
May 08, 2006 22.44 22.95 22.28 22.94 1,945,038 +0.25(+1.10%)
May 05, 2006 22.80 22.89 22.33 22.69 2,428,271 -0.01(-0.03%)
May 04, 2006 22.20 22.74 21.95 22.70 2,558,075 +0.27(+1.21%)
May 03, 2006 22.51 22.71 22.16 22.42 2,861,062 -0.09(-0.40%)
May 02, 2006 21.96 22.52 21.87 22.51 2,219,106 +0.67(+3.05%)
May 01, 2006 21.22 22.02 21.22 21.85 2,200,610 +0.22(+1.00%)
Apr 28, 2006 21.29 21.83 21.28 21.63 3,353,711 +0.52(+2.47%)
Apr 27, 2006 21.43 21.43 20.73 21.11 3,165,731 -0.69(-3.16%)
Apr 26, 2006 21.78 22.30 21.77 21.80 2,163,956 +0.08(+0.36%)
Apr 25, 2006 22.30 22.45 21.39 21.72 3,097,467 -0.40(-1.79%)
Apr 24, 2006 22.30 22.32 21.95 22.12 1,530,070 -0.30(-1.34%)
Apr 21, 2006 22.18 22.56 22.06 22.42 1,904,348 +0.27(+1.24%)
Apr 20, 2006 22.26 22.42 21.71 22.15 2,561,101 -0.08(-0.37%)
Apr 19, 2006 21.56 22.36 21.56 22.23 2,775,984 +0.59(+2.74%)
Apr 18, 2006 21.29 21.68 21.28 21.64 1,696,864 +0.50(+2.38%)
Apr 17, 2006 21.08 21.22 20.87 21.13 1,474,584 +0.21(+1.01%)
Apr 13, 2006 20.65 20.93 20.25 20.92 1,355,877 +0.27(+1.32%)
Apr 12, 2006 20.68 20.85 20.52 20.65 1,521,326 -0.01(-0.04%)
Apr 11, 2006 21.19 21.29 20.53 20.66 1,731,501 -0.37(-1.75%)
Apr 10, 2006 20.79 21.10 20.71 21.03 1,762,102 +0.54(+2.66%)
Apr 07, 2006 20.73 20.88 20.40 20.48 1,105,685 -0.32(-1.53%)
Apr 06, 2006 20.86 21.09 20.51 20.80 1,754,031 +0.02(+0.10%)
Apr 05, 2006 20.33 20.81 20.05 20.78 2,748,745 +0.53(+2.61%)
Apr 04, 2006 20.37 20.43 19.93 20.25 3,600,876 -0.13(-0.66%)
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.