Skip to main content

Helmerich & Payne (NY: HP )

42.18 -0.05 (-0.12%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 16.14 16.79 16.00 16.72 2,515,581 +0.31(+1.88%)
Jun 29, 2020 16.22 16.69 15.95 16.41 1,773,000 +0.46(+2.90%)
Jun 26, 2020 16.84 16.91 15.80 15.94 2,569,804 -1.11(-6.48%)
Jun 25, 2020 16.10 17.08 15.94 17.05 1,719,460 +0.67(+4.08%)
Jun 24, 2020 17.39 17.47 16.32 16.38 2,624,592 -1.53(-8.56%)
Jun 23, 2020 18.88 18.95 17.75 17.91 2,473,515 -0.63(-3.37%)
Jun 22, 2020 18.32 18.75 18.04 18.54 2,089,039 +0.19(+1.03%)
Jun 19, 2020 19.20 19.23 18.24 18.35 7,949,853 -0.17(-0.92%)
Jun 18, 2020 18.30 19.05 18.21 18.52 1,871,574 -0.18(-0.96%)
Jun 17, 2020 19.74 19.85 18.63 18.70 1,712,308 -1.11(-5.62%)
Jun 16, 2020 21.31 21.31 19.43 19.82 2,679,774 +0.03(+0.13%)
Jun 15, 2020 17.97 20.28 17.69 19.79 2,840,799 +0.55(+2.85%)
Jun 12, 2020 19.26 19.73 18.30 19.24 2,262,366 +1.41(+7.88%)
Jun 11, 2020 18.85 20.01 17.69 17.84 2,966,587 -3.35(-15.81%)
Jun 10, 2020 22.20 22.37 20.83 21.19 3,128,229 -1.47(-6.47%)
Jun 09, 2020 22.63 23.58 22.13 22.65 2,925,295 -1.59(-6.54%)
Jun 08, 2020 24.55 24.79 23.36 24.24 3,471,806 +1.24(+5.40%)
Jun 05, 2020 23.77 24.21 22.79 23.00 4,579,473 +1.59(+7.40%)
Jun 04, 2020 19.62 21.42 19.16 21.41 4,162,490 +1.94(+9.94%)
Jun 03, 2020 19.08 19.54 18.97 19.47 2,640,828 +0.80(+4.27%)
Jun 02, 2020 17.66 19.03 17.63 18.68 3,373,860 +1.31(+7.55%)
Jun 01, 2020 17.15 17.61 16.79 17.37 2,641,578 +0.12(+0.70%)
May 29, 2020 17.45 17.64 16.62 17.25 4,166,404 -0.40(-2.28%)
May 28, 2020 17.35 18.24 16.84 17.65 5,609,387 +0.84(+4.99%)
May 27, 2020 17.22 17.38 16.31 16.81 3,182,457 +0.15(+0.87%)
May 26, 2020 16.36 17.21 15.88 16.66 3,754,174 +1.06(+6.81%)
May 22, 2020 15.72 15.84 15.22 15.60 3,277,705 -0.38(-2.36%)
May 21, 2020 16.18 16.24 15.30 15.98 38,729,032 -0.10(-0.64%)
May 20, 2020 16.56 16.89 15.88 16.08 4,418,570 -0.07(-0.42%)
May 19, 2020 17.14 17.14 16.05 16.15 3,930,237 -0.35(-2.13%)
May 18, 2020 16.15 16.66 15.64 16.50 3,040,838 +1.47(+9.74%)
May 15, 2020 14.75 15.30 14.73 15.04 2,683,488 +0.17(+1.15%)
May 14, 2020 14.65 15.61 14.16 14.86 3,017,382 -0.24(-1.59%)
May 13, 2020 15.52 15.61 14.71 15.10 2,618,243 -0.68(-4.29%)
May 12, 2020 15.70 16.12 15.37 15.78 3,409,709 +0.21(+1.32%)
May 11, 2020 14.83 15.99 14.76 15.58 3,875,928 +0.39(+2.54%)
May 08, 2020 13.83 15.22 13.77 15.19 3,524,799 +1.81(+13.51%)
May 07, 2020 13.51 14.04 13.12 13.38 3,961,339 +0.30(+2.32%)
May 06, 2020 13.96 14.24 13.06 13.08 3,777,080 -0.85(-6.12%)
May 05, 2020 15.87 15.96 13.92 13.93 3,676,854 -0.86(-5.82%)
May 04, 2020 13.51 14.86 13.28 14.79 3,396,847 +1.02(+7.38%)
May 01, 2020 14.75 16.11 13.65 13.78 7,432,756 -2.43(-14.97%)
Apr 30, 2020 17.65 17.70 15.91 16.20 21,405,834 -1.19(-6.83%)
Apr 29, 2020 16.46 17.44 15.98 17.39 6,613,871 +1.84(+11.80%)
Apr 28, 2020 15.38 15.65 14.60 15.55 3,638,254 +1.03(+7.11%)
Apr 27, 2020 14.05 14.63 13.58 14.52 3,857,573 -0.04(-0.28%)
Apr 24, 2020 15.84 16.02 14.12 14.56 7,068,269 -1.29(-8.12%)
Apr 23, 2020 15.73 16.14 15.35 15.85 3,925,081 +0.75(+4.94%)
Apr 22, 2020 16.05 16.38 14.72 15.10 3,682,286 -0.06(-0.38%)
Apr 21, 2020 13.87 15.23 13.65 15.16 3,937,264 +0.70(+4.88%)
Apr 20, 2020 13.13 14.69 12.88 14.46 3,453,735 -0.08(-0.56%)
Apr 17, 2020 13.47 14.59 13.41 14.54 3,525,043 +1.37(+10.39%)
Apr 16, 2020 13.24 13.47 12.70 13.17 3,255,352 -0.20(-1.53%)
Apr 15, 2020 13.76 13.95 12.91 13.37 3,838,730 -1.66(-11.01%)
Apr 14, 2020 15.12 15.51 14.70 15.03 3,395,548 -0.25(-1.66%)
Apr 13, 2020 16.21 16.43 14.93 15.28 3,372,432 -0.43(-2.76%)
Apr 09, 2020 16.47 17.48 14.71 15.72 3,947,126 +0.34(+2.18%)
Apr 08, 2020 14.67 15.56 14.39 15.38 2,287,784 +1.14(+8.00%)
Apr 07, 2020 14.76 14.95 13.69 14.24 3,528,094 +0.62(+4.57%)
Apr 06, 2020 13.43 13.89 12.84 13.62 2,482,650 +0.95(+7.50%)
Apr 03, 2020 14.11 14.17 11.97 12.67 3,236,577 -0.73(-5.44%)
Apr 02, 2020 12.20 14.64 12.15 13.40 4,414,144 +1.73(+14.82%)
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.