Skip to main content

Helmerich & Payne (NY: HP )

33.60 -0.32 (-0.94%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 15.92 16.21 15.62 15.96 2,259,465 +0.27(+1.71%)
Oct 28, 2005 15.28 15.76 15.03 15.69 2,885,590 +0.52(+3.42%)
Oct 27, 2005 15.61 15.79 15.13 15.18 2,033,865 -0.41(-2.64%)
Oct 26, 2005 15.64 16.20 15.36 15.59 1,909,612 -0.12(-0.77%)
Oct 25, 2005 15.28 15.85 15.28 15.71 2,291,743 +0.61(+4.05%)
Oct 24, 2005 14.54 15.14 14.47 15.10 1,651,387 +0.56(+3.82%)
Oct 21, 2005 14.31 14.90 14.20 14.54 1,992,563 +0.17(+1.16%)
Oct 20, 2005 14.71 14.94 14.13 14.37 2,214,692 -0.45(-3.01%)
Oct 19, 2005 14.61 14.85 14.14 14.82 2,594,740 +0.16(+1.08%)
Oct 18, 2005 15.17 15.46 14.64 14.66 2,814,439 -0.60(-3.91%)
Oct 17, 2005 15.13 15.38 15.13 15.26 1,919,330 +0.36(+2.42%)
Oct 14, 2005 14.63 14.92 14.37 14.90 2,502,418 +0.21(+1.43%)
Oct 13, 2005 15.01 15.05 14.33 14.69 3,011,232 -0.41(-2.71%)
Oct 12, 2005 15.18 15.26 14.73 15.10 2,864,765 -0.06(-0.38%)
Oct 11, 2005 15.28 15.33 15.15 15.16 2,693,657 +0.12(+0.80%)
Oct 10, 2005 15.46 15.55 14.98 15.03 1,880,111 -0.42(-2.72%)
Oct 07, 2005 15.26 15.55 15.08 15.45 2,269,877 +0.29(+1.92%)
Oct 06, 2005 15.63 15.71 14.98 15.16 3,488,114 -0.73(-4.57%)
Oct 05, 2005 16.80 16.90 15.89 15.89 3,174,704 -0.90(-5.35%)
Oct 04, 2005 17.33 17.37 16.79 16.79 1,680,195 -0.70(-4.02%)
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.