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, 2005 13.80 14.13 13.77 13.96 1,999,724 +0.15(+1.06%)
Jun 29, 2005 13.65 13.84 13.60 13.81 1,979,219 +0.12(+0.85%)
Jun 28, 2005 13.77 13.92 13.63 13.70 2,186,284 -0.13(-0.93%)
Jun 27, 2005 13.68 13.86 13.64 13.82 2,428,980 +0.19(+1.42%)
Jun 24, 2005 13.54 13.70 13.45 13.63 6,394,478 +0.12(+0.88%)
Jun 23, 2005 13.34 13.71 13.31 13.51 2,855,548 +0.21(+1.56%)
Jun 22, 2005 13.17 13.31 12.96 13.30 1,570,467 +0.19(+1.48%)
Jun 21, 2005 13.26 13.29 13.09 13.11 1,542,903 -0.22(-1.65%)
Jun 20, 2005 13.43 13.49 13.28 13.33 1,715,345 -0.13(-0.97%)
Jun 17, 2005 13.40 13.47 13.24 13.46 3,111,690 +0.15(+1.12%)
Jun 16, 2005 13.04 13.31 13.01 13.31 1,510,297 +0.30(+2.33%)
Jun 15, 2005 12.87 13.03 12.80 13.01 1,549,962 +0.18(+1.37%)
Jun 14, 2005 12.82 12.92 12.77 12.83 1,491,809 -0.02(-0.19%)
Jun 13, 2005 12.87 12.95 12.77 12.86 1,825,937 -0.03(-0.25%)
Jun 10, 2005 12.89 13.02 12.78 12.89 1,531,474 +0.01(+0.07%)
Jun 09, 2005 12.54 12.90 12.52 12.88 2,228,638 +0.36(+2.88%)
Jun 08, 2005 12.41 12.76 12.38 12.52 1,740,556 +0.11(+0.89%)
Jun 07, 2005 12.58 12.69 12.40 12.41 1,027,257 -0.14(-1.11%)
Jun 06, 2005 12.55 12.63 12.34 12.55 1,417,857 +0.09(+0.69%)
Jun 03, 2005 12.44 12.63 12.36 12.46 1,467,607 +0.05(+0.38%)
Jun 02, 2005 12.24 12.47 12.18 12.42 1,509,961 +0.06(+0.51%)
Jun 01, 2005 12.35 12.48 11.93 12.35 1,343,233 +0.02(+0.14%)
May 31, 2005 12.14 12.35 11.97 12.34 1,795,684 +0.18(+1.47%)
May 27, 2005 11.90 12.17 11.90 12.16 1,243,062 +0.26(+2.20%)
May 26, 2005 11.83 11.90 11.72 11.90 748,930 +0.13(+1.11%)
May 25, 2005 11.73 11.84 11.51 11.77 3,458,591 -0.04(-0.35%)
May 24, 2005 11.86 11.90 11.69 11.81 1,432,312 +0.07(+0.56%)
May 23, 2005 11.48 11.78 11.40 11.74 1,675,344 +0.29(+2.55%)
May 20, 2005 11.53 11.68 11.44 11.45 778,510 -0.12(-1.00%)
May 19, 2005 11.45 11.66 11.45 11.57 1,438,362 +0.11(+0.99%)
May 18, 2005 11.42 11.55 11.29 11.45 2,023,926 +0.14(+1.24%)
May 17, 2005 11.10 11.34 11.08 11.31 1,714,001 +0.19(+1.74%)
May 16, 2005 11.20 11.22 10.93 11.12 2,716,384 -0.08(-0.72%)
May 13, 2005 11.59 11.69 11.11 11.20 2,841,766 -0.32(-2.79%)
May 12, 2005 12.12 12.18 11.43 11.52 2,261,916 -0.71(-5.77%)
May 11, 2005 12.37 12.38 12.18 12.23 1,648,116 -0.23(-1.86%)
May 10, 2005 12.52 12.58 12.41 12.46 2,486,125 -0.08(-0.64%)
May 09, 2005 12.20 12.55 12.16 12.54 2,278,051 +0.38(+3.13%)
May 06, 2005 12.11 12.21 12.08 12.16 1,699,210 +0.19(+1.62%)
May 05, 2005 11.87 12.05 11.82 11.97 1,776,860 +0.13(+1.13%)
May 04, 2005 11.61 11.86 11.48 11.83 1,960,395 +0.26(+2.26%)
May 03, 2005 11.79 11.79 11.55 11.57 2,057,204 -0.30(-2.51%)
May 02, 2005 11.46 11.87 11.41 11.87 1,354,998 +0.43(+3.77%)
Apr 29, 2005 11.50 11.62 11.35 11.44 2,147,291 +0.04(+0.31%)
Apr 28, 2005 11.52 11.57 11.33 11.40 1,502,230 -0.20(-1.69%)
Apr 27, 2005 11.87 11.88 11.54 11.60 2,633,356 -0.38(-3.16%)
Apr 26, 2005 12.19 12.19 11.94 11.97 1,718,707 -0.20(-1.66%)
Apr 25, 2005 12.19 12.26 12.03 12.18 1,378,528 +0.18(+1.51%)
Apr 22, 2005 12.12 12.24 11.81 11.99 1,628,956 +0.11(+0.93%)
Apr 21, 2005 11.67 11.90 11.67 11.88 2,342,255 +0.24(+2.10%)
Apr 20, 2005 11.78 12.00 11.57 11.64 1,919,385 -0.09(-0.79%)
Apr 19, 2005 11.47 11.88 11.47 11.73 1,732,489 +0.35(+3.06%)
Apr 18, 2005 11.23 11.50 11.14 11.38 1,350,628 +0.14(+1.24%)
Apr 15, 2005 11.60 11.62 11.20 11.25 2,386,290 -0.36(-3.08%)
Apr 14, 2005 11.59 11.79 11.49 11.60 2,186,620 +0.08(+0.72%)
Apr 13, 2005 11.84 11.93 11.51 11.52 2,223,932 -0.36(-3.05%)
Apr 12, 2005 11.97 11.99 11.69 11.88 2,215,865 -0.15(-1.21%)
Apr 11, 2005 11.88 12.10 11.78 12.03 1,018,854 +0.14(+1.20%)
Apr 08, 2005 12.11 12.23 11.88 11.88 1,471,641 -0.22(-1.84%)
Apr 07, 2005 12.19 12.26 11.90 12.11 2,999,082 +0.01(+0.07%)
Apr 06, 2005 11.72 12.10 11.72 12.10 2,458,897 +0.32(+2.75%)
Apr 05, 2005 11.86 11.94 11.64 11.77 928,095 -0.08(-0.70%)
Apr 04, 2005 12.02 12.05 11.71 11.86 1,427,269 -0.05(-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.