Skip to main content

Helmerich & Payne (NY: HP )

37.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 17.17 17.89 17.14 17.67 2,502,253 +0.80(+4.74%)
Aug 30, 2005 16.65 17.02 16.64 16.87 1,829,358 +0.29(+1.76%)
Aug 29, 2005 16.74 16.93 16.41 16.58 2,265,848 +0.04(+0.27%)
Aug 26, 2005 16.53 17.10 16.53 16.53 2,196,575 -0.45(-2.63%)
Aug 25, 2005 16.83 17.03 16.76 16.98 1,851,889 +0.14(+0.85%)
Aug 24, 2005 16.44 16.97 16.39 16.84 2,293,423 +0.47(+2.85%)
Aug 23, 2005 16.31 16.46 16.09 16.37 1,774,208 +0.11(+0.70%)
Aug 22, 2005 16.34 16.49 16.08 16.26 2,307,883 +0.04(+0.26%)
Aug 19, 2005 16.05 16.35 16.02 16.22 1,559,326 +0.36(+2.25%)
Aug 18, 2005 15.84 15.98 15.65 15.86 2,450,466 -0.07(-0.45%)
Aug 17, 2005 16.52 16.74 15.79 15.93 2,600,110 -0.55(-3.32%)
Aug 16, 2005 16.74 16.76 16.25 16.48 3,209,448 -0.34(-2.00%)
Aug 15, 2005 17.24 17.24 16.67 16.81 2,836,514 -0.43(-2.52%)
Aug 12, 2005 17.75 17.77 17.19 17.25 2,227,513 -0.45(-2.54%)
Aug 11, 2005 17.78 17.87 17.57 17.70 2,331,759 -0.11(-0.62%)
Aug 10, 2005 17.69 17.83 17.55 17.81 1,538,813 +0.29(+1.66%)
Aug 09, 2005 17.54 17.79 17.49 17.52 2,322,343 +0.04(+0.24%)
Aug 08, 2005 17.28 17.57 17.28 17.47 1,593,290 +0.37(+2.19%)
Aug 05, 2005 17.68 17.68 17.00 17.10 1,907,375 -0.44(-2.53%)
Aug 04, 2005 17.21 17.77 17.19 17.54 1,936,967 +0.30(+1.74%)
Aug 03, 2005 17.87 17.87 17.12 17.24 2,844,921 -0.59(-3.33%)
Aug 02, 2005 17.69 17.94 17.68 17.84 1,749,324 +0.19(+1.06%)
Aug 01, 2005 17.08 17.92 17.05 17.65 3,332,189 +0.66(+3.90%)
Jul 29, 2005 16.88 17.19 16.83 16.99 2,046,594 +0.38(+2.31%)
Jul 28, 2005 16.95 17.02 16.55 16.60 2,475,687 -0.24(-1.43%)
Jul 27, 2005 16.15 16.87 16.12 16.84 3,378,596 +0.82(+5.12%)
Jul 26, 2005 16.12 16.22 15.93 16.02 1,544,530 -0.02(-0.13%)
Jul 25, 2005 15.71 16.13 15.66 16.04 2,303,175 +0.33(+2.10%)
Jul 22, 2005 14.90 15.74 14.87 15.71 1,662,227 +0.90(+6.10%)
Jul 21, 2005 15.05 15.22 14.80 14.81 1,459,115 -0.19(-1.25%)
Jul 20, 2005 15.15 15.23 14.93 15.00 958,059 -0.11(-0.75%)
Jul 19, 2005 14.57 15.13 14.51 15.11 2,038,187 +0.54(+3.74%)
Jul 18, 2005 14.60 14.68 14.45 14.57 1,530,406 -0.05(-0.33%)
Jul 15, 2005 14.72 14.83 14.53 14.61 2,029,108 -0.08(-0.53%)
Jul 14, 2005 15.26 15.34 14.60 14.69 2,028,435 -0.49(-3.23%)
Jul 13, 2005 15.42 15.48 15.13 15.18 1,650,121 -0.21(-1.37%)
Jul 12, 2005 15.20 15.47 15.12 15.39 1,534,105 +0.26(+1.75%)
Jul 11, 2005 14.67 15.14 14.61 15.13 1,951,764 +0.42(+2.87%)
Jul 08, 2005 14.78 14.91 14.65 14.71 1,872,402 +0.02(+0.12%)
Jul 07, 2005 14.49 14.71 14.40 14.69 1,543,521 +0.10(+0.71%)
Jul 06, 2005 14.79 14.83 14.44 14.58 1,601,024 -0.05(-0.35%)
Jul 05, 2005 14.30 14.66 14.29 14.63 2,262,149 +0.48(+3.36%)
Jul 01, 2005 13.98 14.17 13.96 14.16 1,985,392 +0.21(+1.47%)
Jun 30, 2005 13.80 14.13 13.77 13.95 2,000,524 +0.15(+1.06%)
Jun 29, 2005 13.64 13.84 13.59 13.81 1,980,011 +0.12(+0.85%)
Jun 28, 2005 13.77 13.92 13.63 13.69 2,187,159 -0.13(-0.93%)
Jun 27, 2005 13.68 13.85 13.63 13.82 2,429,953 +0.19(+1.42%)
Jun 24, 2005 13.53 13.69 13.44 13.63 6,397,038 +0.12(+0.88%)
Jun 23, 2005 13.34 13.71 13.31 13.51 2,856,691 +0.21(+1.56%)
Jun 22, 2005 13.17 13.31 12.96 13.30 1,571,096 +0.19(+1.47%)
Jun 21, 2005 13.25 13.28 13.09 13.11 1,543,521 -0.22(-1.65%)
Jun 20, 2005 13.43 13.49 13.27 13.33 1,716,032 -0.13(-0.97%)
Jun 17, 2005 13.40 13.47 13.23 13.46 3,112,935 +0.15(+1.12%)
Jun 16, 2005 13.03 13.31 13.00 13.31 1,510,902 +0.30(+2.33%)
Jun 15, 2005 12.86 13.02 12.79 13.00 1,550,583 +0.18(+1.37%)
Jun 14, 2005 12.81 12.92 12.76 12.83 1,492,406 -0.02(-0.19%)
Jun 13, 2005 12.86 12.95 12.77 12.85 1,826,668 -0.03(-0.25%)
Jun 10, 2005 12.88 13.01 12.77 12.89 1,532,087 +0.01(+0.07%)
Jun 09, 2005 12.53 12.89 12.52 12.88 2,229,530 +0.36(+2.87%)
Jun 08, 2005 12.40 12.76 12.38 12.52 1,741,253 +0.11(+0.89%)
Jun 07, 2005 12.57 12.68 12.40 12.41 1,027,669 -0.14(-1.11%)
Jun 06, 2005 12.55 12.62 12.34 12.55 1,418,425 +0.09(+0.69%)
Jun 03, 2005 12.43 12.63 12.36 12.46 1,468,194 +0.05(+0.38%)
Jun 02, 2005 12.24 12.47 12.18 12.41 1,510,565 +0.06(+0.51%)
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.