Skip to main content

Helmerich & Payne (NY: HP )

42.06 -0.17 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 38.65 39.16 38.38 38.53 2,409,961 -0.02(-0.06%)
Jun 29, 2017 38.26 39.22 38.10 38.55 3,393,023 +0.61(+1.61%)
Jun 28, 2017 37.46 38.76 37.46 37.94 2,554,428 +0.50(+1.33%)
Jun 27, 2017 37.58 37.92 36.92 37.44 3,339,918 -0.25(-0.66%)
Jun 26, 2017 37.62 38.18 37.27 37.69 1,994,426 +0.30(+0.80%)
Jun 23, 2017 37.07 37.73 36.90 37.39 3,326,080 +0.44(+1.19%)
Jun 22, 2017 36.89 37.49 36.47 36.95 2,654,627 +0.14(+0.38%)
Jun 21, 2017 37.41 37.55 35.85 36.81 4,516,905 -1.10(-2.90%)
Jun 20, 2017 37.65 38.16 37.01 37.91 3,446,598 -0.43(-1.11%)
Jun 19, 2017 38.98 39.05 38.28 38.34 2,425,491 -0.66(-1.69%)
Jun 16, 2017 38.20 39.03 37.65 38.99 3,361,139 +0.96(+2.52%)
Jun 15, 2017 37.71 38.45 37.71 38.04 2,829,065 -0.13(-0.33%)
Jun 14, 2017 39.35 39.35 37.46 38.16 5,100,239 -1.43(-3.62%)
Jun 13, 2017 38.86 39.70 38.74 39.60 2,395,863 +0.68(+1.75%)
Jun 12, 2017 37.77 39.90 38.31 38.92 3,852,127 +1.15(+3.04%)
Jun 09, 2017 35.74 38.37 35.74 37.77 3,604,769 +2.03(+5.69%)
Jun 08, 2017 36.14 35.35 35.73 3,248,812 +0.23(+0.64%)
Jun 07, 2017 37.48 37.78 35.07 35.51 5,292,654 -2.28(-6.04%)
Jun 06, 2017 37.76 38.16 36.73 37.79 3,067,553 -0.28(-0.73%)
Jun 05, 2017 37.42 38.21 37.37 38.07 1,785,469 +0.41(+1.09%)
Jun 02, 2017 37.80 37.80 37.06 37.65 2,161,095 -0.45(-1.17%)
Jun 01, 2017 37.34 38.76 37.34 38.10 3,552,533 +0.77(+2.05%)
May 31, 2017 37.04 37.41 36.63 37.34 4,164,025 -0.11(-0.30%)
May 30, 2017 37.92 38.16 37.40 37.45 2,506,736 -0.60(-1.58%)
May 26, 2017 38.55 38.80 38.02 38.05 3,392,287 -0.09(-0.22%)
May 25, 2017 39.64 39.97 37.54 38.14 5,711,080 -1.57(-3.96%)
May 24, 2017 40.72 41.08 39.29 39.71 2,997,306 -1.05(-2.57%)
May 23, 2017 41.34 41.60 40.04 40.76 3,855,441 -1.69(-3.99%)
May 22, 2017 42.94 42.94 42.04 42.45 2,690,607 -0.11(-0.27%)
May 19, 2017 40.83 42.97 40.50 42.57 3,317,694 +2.12(+5.24%)
May 18, 2017 39.88 40.67 39.69 40.45 2,572,911 +0.24(+0.60%)
May 17, 2017 40.80 40.94 40.16 40.21 2,342,506 -0.59(-1.44%)
May 16, 2017 41.26 41.50 40.34 40.80 2,616,023 -0.22(-0.53%)
May 15, 2017 41.29 41.71 40.60 41.01 2,866,123 +0.79(+1.97%)
May 12, 2017 40.74 40.90 39.98 40.22 2,779,493 -0.67(-1.64%)
May 11, 2017 42.00 42.10 40.71 40.89 1,861,434 -0.63(-1.52%)
May 10, 2017 41.12 42.06 40.96 41.52 2,535,883 +0.77(+1.89%)
May 09, 2017 41.86 41.90 40.51 40.75 1,807,025 -1.11(-2.66%)
May 08, 2017 41.69 42.17 41.60 41.87 3,196,586 +0.10(+0.23%)
May 05, 2017 40.77 41.80 40.47 41.77 4,101,108 +1.11(+2.72%)
May 04, 2017 41.12 41.13 39.74 40.66 3,804,204 -0.74(-1.79%)
May 03, 2017 41.27 41.85 41.01 41.40 2,528,470 +0.27(+0.66%)
May 02, 2017 41.20 41.71 40.83 41.13 3,868,677 -0.05(-0.12%)
May 01, 2017 42.39 42.39 41.17 41.18 4,305,646 -1.30(-3.05%)
Apr 28, 2017 43.52 43.53 42.48 42.48 3,862,999 -0.64(-1.48%)
Apr 27, 2017 44.69 44.99 41.37 43.11 8,268,554 -2.56(-5.61%)
Apr 26, 2017 45.52 46.70 45.52 45.68 2,203,334 -0.13(-0.28%)
Apr 25, 2017 45.66 45.96 45.29 45.80 1,522,916 +0.17(+0.37%)
Apr 24, 2017 45.90 46.06 45.36 45.64 1,528,602 +0.04(+0.09%)
Apr 21, 2017 45.40 45.80 44.69 45.59 1,889,145 +0.18(+0.40%)
Apr 20, 2017 45.64 45.99 45.31 45.41 1,630,925 -0.04(-0.09%)
Apr 19, 2017 46.75 46.85 45.33 45.45 1,632,664 -1.14(-2.45%)
Apr 18, 2017 46.68 47.34 46.36 46.60 1,732,192 -0.53(-1.11%)
Apr 17, 2017 47.16 47.51 46.71 47.12 2,037,380 -0.06(-0.12%)
Apr 13, 2017 47.92 48.23 46.98 47.18 1,899,518 -0.95(-1.98%)
Apr 12, 2017 48.51 49.01 47.96 48.13 2,154,558 -0.26(-0.54%)
Apr 11, 2017 48.30 48.50 47.32 48.39 1,466,791 +0.21(+0.44%)
Apr 10, 2017 47.52 48.37 47.23 48.18 1,865,113 +1.02(+2.17%)
Apr 07, 2017 47.76 47.77 47.02 47.16 1,370,330 -0.48(-1.01%)
Apr 06, 2017 47.22 47.94 47.02 47.64 1,420,937 +0.62(+1.33%)
Apr 05, 2017 47.35 48.05 46.87 47.02 2,021,909 +0.10(+0.22%)
Apr 04, 2017 46.82 47.01 46.10 46.91 1,555,132 +0.20(+0.42%)
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.