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, 2010 22.36 22.84 21.74 21.79 461 -0.55(-2.48%)
Jun 29, 2010 22.19 22.67 22.07 22.34 167 -0.97(-4.15%)
Jun 25, 2010 23.31 23.63 22.86 23.31 3,606,859 +0.02(+0.10%)
Jun 24, 2010 23.91 23.91 23.21 23.28 2,947,124 -0.82(-3.41%)
Jun 23, 2010 24.04 24.28 23.62 24.11 2,476,962 +0.06(+0.25%)
Jun 22, 2010 24.94 25.05 23.94 24.05 3,140,613 -0.89(-3.59%)
Jun 21, 2010 25.76 26.08 24.71 24.94 3,250,772 -0.42(-1.65%)
Jun 18, 2010 25.36 25.56 24.99 25.36 3,559,391 -0.09(-0.35%)
Jun 17, 2010 25.51 25.75 25.22 25.45 2,825,443 +0.17(+0.68%)
Jun 16, 2010 25.02 25.45 24.69 25.27 3,575,058 +0.01(+0.05%)
Jun 15, 2010 24.81 25.48 24.81 25.26 4,135,533 +0.57(+2.32%)
Jun 14, 2010 25.35 25.57 24.64 24.69 2,852,813 -0.35(-1.38%)
Jun 11, 2010 24.73 25.30 24.57 25.04 3,536,076 -0.11(-0.45%)
Jun 10, 2010 24.07 25.19 24.07 25.15 838 +1.77(+7.55%)
Jun 09, 2010 23.60 24.73 23.22 23.38 4,816,404 +0.11(+0.49%)
Jun 08, 2010 23.31 23.47 22.39 23.27 3,486,669 +0.17(+0.72%)
Jun 07, 2010 23.26 24.00 23.05 23.10 5,032,839 -0.01(-0.03%)
Jun 04, 2010 23.11 24.56 22.79 23.11 7,892,524 -1.27(-5.21%)
Jun 03, 2010 22.81 24.55 22.81 24.38 8,492,529 +1.66(+7.30%)
Jun 02, 2010 21.67 22.77 21.39 22.72 31,301 +1.33(+6.22%)
Jun 01, 2010 22.17 22.49 21.36 21.39 167 -1.09(-4.83%)
May 28, 2010 22.48 23.11 21.56 22.48 8,064,196 +0.57(+2.61%)
May 27, 2010 20.76 21.92 20.76 21.90 7,088,660 +1.71(+8.48%)
May 26, 2010 20.56 20.68 20.14 20.19 4,297,150 +0.00(+0.00%)
May 25, 2010 19.35 20.25 19.29 20.19 3,383,207 +0.18(+0.92%)
May 24, 2010 20.55 20.64 20.00 20.01 3,089,427 -0.59(-2.87%)
May 21, 2010 19.61 20.71 19.38 20.60 3,390,595 +0.66(+3.32%)
May 20, 2010 19.85 20.44 19.74 19.94 6,449,742 -1.32(-6.20%)
May 19, 2010 21.67 21.92 20.78 21.25 3,854,986 -0.46(-2.12%)
May 18, 2010 22.26 22.37 21.59 21.71 670 -0.10(-0.47%)
May 17, 2010 22.48 22.54 21.28 21.82 4,415,048 -0.59(-2.64%)
May 14, 2010 22.41 22.61 21.74 22.41 3,477,413 -0.18(-0.82%)
May 13, 2010 22.62 23.22 22.54 22.59 3,529,555 +0.05(+0.24%)
May 12, 2010 22.00 22.60 22.00 22.54 3,287,121 +0.72(+3.28%)
May 11, 2010 22.07 22.30 21.75 21.82 2,950,528 -0.20(-0.92%)
May 10, 2010 21.70 22.03 21.68 22.02 3,730,239 +0.77(+3.64%)
May 07, 2010 22.24 22.45 21.08 21.25 5,498,601 -0.99(-4.47%)
May 06, 2010 23.40 23.63 20.75 22.24 3,525 -0.99(-4.26%)
May 05, 2010 23.47 24.05 23.18 23.23 3,531,394 -0.44(-1.86%)
May 04, 2010 23.77 23.86 23.25 23.67 4,049,715 -0.42(-1.76%)
May 03, 2010 24.36 24.67 23.54 24.10 3,754,711 -0.10(-0.42%)
Apr 30, 2010 24.82 24.95 24.13 24.20 4,138,732 -0.52(-2.12%)
Apr 29, 2010 25.84 25.86 23.85 24.72 6,864,740 -0.67(-2.63%)
Apr 28, 2010 25.12 25.47 24.85 25.39 3,723,733 +0.55(+2.21%)
Apr 27, 2010 25.58 25.78 24.73 24.84 3,783,943 -0.95(-3.69%)
Apr 26, 2010 25.76 25.96 25.68 25.79 3,220,906 +0.05(+0.21%)
Apr 23, 2010 25.45 25.82 25.42 25.74 4,299,895 +0.27(+1.05%)
Apr 22, 2010 24.81 25.73 24.63 25.47 5,035,729 +0.43(+1.71%)
Apr 21, 2010 25.04 25.31 24.19 25.04 7,698 +0.85(+3.50%)
Apr 20, 2010 23.75 24.46 23.69 24.20 3,337,393 +0.70(+2.97%)
Apr 19, 2010 23.38 23.67 23.08 23.50 2,523,498 -0.18(-0.75%)
Apr 16, 2010 24.04 24.22 23.41 23.68 2,852,177 -0.59(-2.43%)
Apr 15, 2010 23.86 24.54 23.66 24.27 5,159,901 +0.47(+1.98%)
Apr 14, 2010 23.41 23.92 23.33 23.80 3,117,910 +0.60(+2.57%)
Apr 13, 2010 23.05 23.29 22.80 23.20 2,828,322 +0.08(+0.36%)
Apr 12, 2010 23.21 23.39 23.00 23.12 2,152,666 -0.11(-0.49%)
Apr 09, 2010 23.18 23.26 22.84 23.23 2,160,639 +0.11(+0.49%)
Apr 08, 2010 23.06 23.14 22.70 23.12 2,241,205 -0.15(-0.67%)
Apr 07, 2010 23.50 23.61 23.08 23.27 3,187,210 -0.35(-1.46%)
Apr 06, 2010 23.72 23.76 23.50 23.62 2,070,700 -0.03(-0.13%)
Apr 05, 2010 23.42 23.80 23.23 23.65 2,520,312 +0.55(+2.37%)
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.