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 (%)
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%)
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.