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 29, 2007 21.03 21.30 20.94 21.07 1,078,687 +0.19(+0.91%)
Jun 28, 2007 21.23 21.54 20.82 20.88 1,170,284 -0.35(-1.65%)
Jun 27, 2007 20.56 21.27 20.41 21.23 1,941,571 +0.50(+2.41%)
Jun 26, 2007 21.43 21.45 20.72 20.74 1,625,595 -0.70(-3.25%)
Jun 25, 2007 21.33 21.76 21.03 21.43 2,875,885 -0.05(-0.25%)
Jun 22, 2007 21.43 21.52 21.01 21.48 2,215,529 +0.04(+0.19%)
Jun 21, 2007 21.09 21.44 20.94 21.44 1,094,318 +0.51(+2.42%)
Jun 20, 2007 21.24 21.43 20.91 20.94 2,069,810 -0.24(-1.15%)
Jun 19, 2007 20.94 21.23 20.72 21.18 1,425,253 +0.02(+0.11%)
Jun 18, 2007 20.94 21.24 20.94 21.16 1,638,704 +0.20(+0.97%)
Jun 15, 2007 20.74 20.97 20.68 20.96 1,313,316 +0.32(+1.56%)
Jun 14, 2007 20.25 20.68 20.21 20.63 946,415 +0.48(+2.36%)
Jun 13, 2007 19.84 20.24 19.80 20.16 1,107,764 +0.43(+2.17%)
Jun 12, 2007 19.81 19.99 19.69 19.73 1,016,837 -0.10(-0.51%)
Jun 11, 2007 19.63 20.06 19.60 19.83 742,039 +0.17(+0.85%)
Jun 08, 2007 19.40 19.67 19.31 19.66 1,434,018 +0.17(+0.85%)
Jun 07, 2007 19.82 20.04 19.50 19.50 1,100,873 -0.44(-2.21%)
Jun 06, 2007 20.22 20.26 19.88 19.94 1,030,427 -0.43(-2.10%)
Jun 05, 2007 20.40 20.37 20.09 20.37 1,230,529 -0.03(-0.15%)
Jun 04, 2007 20.05 20.47 20.05 20.40 1,196,002 +0.24(+1.21%)
Jun 01, 2007 20.23 20.43 20.05 20.15 1,353,822 -0.01(-0.06%)
May 31, 2007 20.12 20.44 19.96 20.16 1,858,977 +0.04(+0.18%)
May 30, 2007 19.25 20.15 19.13 20.13 2,890,596 +0.82(+4.25%)
May 29, 2007 19.23 19.41 19.21 19.31 1,658,404 -0.07(-0.37%)
May 25, 2007 19.32 19.45 19.25 19.38 1,368,316 +0.24(+1.24%)
May 24, 2007 19.63 19.78 18.99 19.14 1,635,679 -0.55(-2.81%)
May 23, 2007 19.81 19.92 19.65 19.69 1,602,091 +0.04(+0.21%)
May 22, 2007 19.93 19.99 19.63 19.65 1,733,833 -0.26(-1.28%)
May 21, 2007 19.83 20.13 19.74 19.91 1,999,399 +0.08(+0.42%)
May 18, 2007 19.78 19.93 19.49 19.82 2,238,218 +0.05(+0.24%)
May 17, 2007 19.46 19.93 19.28 19.78 1,921,267 +0.32(+1.65%)
May 16, 2007 19.16 19.47 19.05 19.46 1,812,209 +0.33(+1.74%)
May 15, 2007 19.04 19.34 18.96 19.12 1,628,015 +0.07(+0.34%)
May 14, 2007 18.88 19.25 18.88 19.06 1,189,279 -0.10(-0.53%)
May 11, 2007 18.82 19.19 18.79 19.16 1,425,925 +0.37(+1.96%)
May 10, 2007 19.16 19.19 18.65 18.79 2,054,683 -0.37(-1.96%)
May 09, 2007 18.96 19.18 18.74 19.16 1,795,306 +0.15(+0.78%)
May 08, 2007 19.07 19.48 18.65 19.02 2,133,968 -0.13(-0.68%)
May 07, 2007 19.03 19.31 18.98 19.15 1,629,623 -0.01(-0.06%)
May 04, 2007 19.27 19.53 19.10 19.16 2,247,239 -0.04(-0.19%)
May 03, 2007 19.05 19.24 18.98 19.19 1,944,142 +0.07(+0.34%)
May 02, 2007 18.49 19.68 18.48 19.13 5,113,152 -0.58(-2.93%)
May 01, 2007 19.24 19.79 19.20 19.71 4,845,860 +0.49(+2.57%)
Apr 30, 2007 19.53 19.67 19.19 19.21 2,070,482 -0.27(-1.37%)
Apr 27, 2007 19.25 19.60 19.17 19.48 1,421,052 +0.17(+0.89%)
Apr 26, 2007 19.16 19.40 19.05 19.31 1,382,781 +0.10(+0.50%)
Apr 25, 2007 18.87 19.37 18.84 19.21 1,680,390 +0.49(+2.61%)
Apr 24, 2007 18.83 18.91 18.52 18.72 2,062,247 -0.13(-0.69%)
Apr 23, 2007 18.68 18.91 18.62 18.86 1,513,326 +0.24(+1.28%)
Apr 20, 2007 18.83 18.83 18.46 18.62 1,951,991 +0.01(+0.06%)
Apr 19, 2007 18.59 18.71 18.51 18.61 1,656,327 -0.08(-0.45%)
Apr 18, 2007 18.80 18.83 18.61 18.69 1,764,422 -0.27(-1.44%)
Apr 17, 2007 19.21 19.24 18.86 18.96 2,019,724 -0.19(-0.99%)
Apr 16, 2007 19.01 19.20 18.91 19.15 1,685,512 +0.16(+0.85%)
Apr 13, 2007 19.03 19.05 18.88 18.99 2,001,740 -0.02(-0.13%)
Apr 12, 2007 18.71 19.03 18.50 19.02 1,725,430 +0.39(+2.11%)
Apr 11, 2007 18.62 18.75 18.58 18.62 1,898,704 -0.02(-0.10%)
Apr 10, 2007 18.52 18.68 18.43 18.64 2,398,559 +0.18(+0.97%)
Apr 09, 2007 18.44 18.63 18.40 18.46 2,596,885 +0.08(+0.42%)
Apr 05, 2007 18.24 18.43 18.21 18.38 2,614,196 +0.15(+0.82%)
Apr 04, 2007 18.14 18.28 17.85 18.24 3,254,383 -0.03(-0.16%)
Apr 03, 2007 18.22 18.29 18.08 18.27 2,699,913 +0.04(+0.23%)
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.