Skip to main content

Helmerich & Payne (NY: HP )

34.80 -0.23 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 09, 2023 34.78 35.41 34.39 34.80 1,186,075 -0.23(-0.66%)
Jun 08, 2023 35.00 35.57 34.19 35.03 1,906,857 +0.17(+0.49%)
Jun 07, 2023 33.22 34.93 32.86 34.86 1,994,841 +2.01(+6.12%)
Jun 06, 2023 32.12 33.37 31.92 32.85 964,510 +0.14(+0.43%)
Jun 05, 2023 33.32 34.20 31.93 32.71 1,108,750 -0.80(-2.39%)
Jun 02, 2023 32.65 33.93 32.20 33.51 2,033,311 +1.79(+5.64%)
Jun 01, 2023 30.85 32.00 30.85 31.72 1,082,065 +0.84(+2.72%)
May 31, 2023 31.70 32.37 30.87 30.88 1,466,421 -1.60(-4.93%)
May 30, 2023 32.00 32.53 31.80 32.48 1,537,614 -0.26(-0.79%)
May 26, 2023 33.21 33.21 32.33 32.74 672,392 -0.07(-0.21%)
May 25, 2023 32.51 33.00 32.28 32.81 1,028,557 -0.69(-2.06%)
May 24, 2023 33.63 33.80 33.12 33.50 2,074,255 +0.09(+0.27%)
May 23, 2023 33.25 33.63 32.65 33.41 2,018,184 +0.44(+1.33%)
May 22, 2023 32.46 33.32 32.22 32.97 1,633,929 +0.47(+1.45%)
May 19, 2023 33.10 33.10 32.00 32.50 1,531,351 -0.23(-0.70%)
May 18, 2023 31.40 32.76 31.21 32.73 1,800,897 +0.98(+3.09%)
May 17, 2023 30.87 32.02 30.69 31.75 1,738,068 +1.25(+4.08%)
May 16, 2023 31.06 31.47 30.23 30.50 1,726,987 -0.74(-2.36%)
May 15, 2023 30.94 31.56 30.51 31.24 1,109,713 +0.58(+1.89%)
May 12, 2023 30.85 31.10 30.25 30.66 1,179,650 +0.22(+0.71%)
May 11, 2023 30.16 30.52 29.93 30.45 1,243,265 -0.29(-0.93%)
May 10, 2023 31.63 31.67 30.27 30.73 1,637,544 -0.60(-1.92%)
May 09, 2023 30.97 31.67 30.67 31.33 1,105,708 +0.04(+0.13%)
May 08, 2023 32.51 33.02 31.09 31.29 1,027,077 -0.44(-1.40%)
May 05, 2023 31.97 32.29 31.53 31.74 1,293,452 +0.92(+2.97%)
May 04, 2023 30.48 31.08 29.97 30.82 1,906,832 +0.23(+0.74%)
May 03, 2023 30.25 31.20 30.17 30.59 1,781,077 -0.15(-0.48%)
May 02, 2023 31.94 32.11 30.69 30.74 2,764,266 -1.76(-5.42%)
May 01, 2023 31.91 32.75 31.82 32.50 1,620,600 -0.14(-0.42%)
Apr 28, 2023 32.64 33.69 32.27 32.64 2,027,911 -0.18(-0.54%)
Apr 27, 2023 33.28 33.80 31.68 32.82 3,022,140 -1.27(-3.73%)
Apr 26, 2023 33.96 34.93 33.76 34.09 1,568,086 -0.11(-0.32%)
Apr 25, 2023 35.70 36.00 34.04 34.20 1,329,201 -2.33(-6.39%)
Apr 24, 2023 35.43 36.62 35.17 36.53 1,496,826 +1.10(+3.11%)
Apr 21, 2023 36.01 36.01 34.87 35.43 3,534,221 -0.38(-1.07%)
Apr 20, 2023 35.90 36.27 35.43 35.81 1,312,219 -0.64(-1.76%)
Apr 19, 2023 35.63 36.61 35.40 36.45 1,771,474 +0.26(+0.71%)
Apr 18, 2023 35.57 36.21 35.27 36.19 1,628,960 -0.09(-0.24%)
Apr 17, 2023 36.95 37.07 35.88 36.28 721,982 -0.56(-1.52%)
Apr 14, 2023 36.92 37.06 36.04 36.84 1,231,949 +0.19(+0.51%)
Apr 13, 2023 36.59 37.17 36.50 36.66 1,132,422 +0.00(+0.00%)
Apr 12, 2023 37.37 37.51 36.55 36.66 1,015,526 -0.23(-0.61%)
Apr 11, 2023 37.08 37.52 36.63 36.88 999,694 +0.24(+0.64%)
Apr 10, 2023 36.52 37.40 36.40 36.65 1,323,080 +0.05(+0.13%)
Apr 06, 2023 37.41 37.53 36.55 36.60 1,150,696 -0.64(-1.72%)
Apr 05, 2023 36.66 37.37 36.20 37.24 1,209,740 +0.30(+0.80%)
Apr 04, 2023 37.91 37.91 36.29 36.94 1,478,072 -0.89(-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.