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 (%)
Nov 30, 2023 36.59 37.30 35.45 35.83 1,881,546 -0.24(-0.66%)
Nov 29, 2023 36.25 36.52 35.71 36.07 1,417,523 +0.10(+0.27%)
Nov 28, 2023 36.74 36.82 35.91 35.97 1,299,460 -0.55(-1.52%)
Nov 27, 2023 36.98 37.28 36.38 36.52 1,081,786 -0.67(-1.81%)
Nov 24, 2023 37.12 37.89 37.12 37.20 368,890 +0.08(+0.21%)
Nov 22, 2023 36.77 37.40 36.34 37.12 1,435,194 -0.48(-1.29%)
Nov 21, 2023 37.76 37.97 37.24 37.60 1,047,456 -0.43(-1.12%)
Nov 20, 2023 38.18 38.37 37.76 38.03 1,022,073 +0.40(+1.05%)
Nov 17, 2023 36.61 37.78 36.41 37.63 1,230,186 +1.43(+3.96%)
Nov 16, 2023 37.46 37.75 35.64 36.20 1,300,081 -1.88(-4.93%)
Nov 15, 2023 38.51 39.30 37.92 38.07 1,183,206 -0.52(-1.34%)
Nov 14, 2023 37.89 38.60 37.45 38.59 1,598,158 +1.39(+3.73%)
Nov 13, 2023 36.89 37.55 36.61 37.20 1,094,938 +0.17(+0.45%)
Nov 10, 2023 36.85 37.56 36.54 37.04 1,681,316 +0.67(+1.86%)
Nov 09, 2023 38.12 39.04 36.22 36.36 3,084,733 -0.84(-2.26%)
Nov 08, 2023 37.11 38.68 37.11 37.20 1,751,754 -0.27(-0.73%)
Nov 07, 2023 38.26 38.36 37.26 37.48 1,574,301 -1.39(-3.57%)
Nov 06, 2023 40.71 41.01 38.64 38.87 2,022,884 -1.57(-3.89%)
Nov 03, 2023 40.43 41.08 40.03 40.44 1,451,726 +0.25(+0.63%)
Nov 02, 2023 38.78 40.22 38.45 40.19 961,906 +1.78(+4.63%)
Nov 01, 2023 38.90 39.10 37.96 38.41 1,084,790 -0.28(-0.73%)
Oct 31, 2023 38.54 39.32 38.09 38.69 740,781 +0.23(+0.61%)
Oct 30, 2023 38.54 39.04 37.78 38.45 993,707 -0.12(-0.30%)
Oct 27, 2023 38.70 38.90 38.10 38.57 671,781 -0.03(-0.08%)
Oct 26, 2023 39.06 39.26 38.27 38.60 749,337 -1.03(-2.59%)
Oct 25, 2023 39.72 40.33 39.17 39.63 831,707 -0.20(-0.49%)
Oct 24, 2023 40.32 40.61 39.70 39.82 815,841 -0.26(-0.66%)
Oct 23, 2023 40.66 41.03 39.63 40.09 1,234,385 -1.14(-2.77%)
Oct 20, 2023 41.44 42.11 40.35 41.23 1,464,924 -0.36(-0.87%)
Oct 19, 2023 41.61 42.12 40.42 41.59 3,432,433 -1.68(-3.89%)
Oct 18, 2023 43.11 43.80 43.02 43.27 815,383 +0.36(+0.84%)
Oct 17, 2023 42.07 43.49 41.96 42.91 782,912 +0.78(+1.86%)
Oct 16, 2023 42.70 42.90 41.99 42.13 710,514 -0.15(-0.35%)
Oct 13, 2023 41.89 42.74 41.13 42.28 909,887 +1.29(+3.15%)
Oct 12, 2023 42.56 42.56 40.53 40.99 1,020,044 -0.75(-1.80%)
Oct 11, 2023 40.08 41.85 39.83 41.74 1,726,314 +1.15(+2.84%)
Oct 10, 2023 40.26 40.76 39.89 40.59 1,002,996 +0.49(+1.22%)
Oct 09, 2023 39.03 40.31 39.03 40.10 1,054,418 +2.41(+6.38%)
Oct 06, 2023 37.67 38.31 36.71 37.69 898,879 +0.32(+0.86%)
Oct 05, 2023 37.58 38.23 37.17 37.37 1,039,622 -0.66(-1.72%)
Oct 04, 2023 39.11 39.33 37.77 38.02 1,207,336 -1.92(-4.80%)
Oct 03, 2023 39.17 40.01 39.11 39.94 958,097 +0.49(+1.24%)
Oct 02, 2023 41.31 41.33 39.20 39.45 1,262,884 -1.77(-4.29%)
Sep 29, 2023 42.76 42.76 40.89 41.22 1,179,174 -1.84(-4.27%)
Sep 28, 2023 43.32 43.94 42.63 43.06 1,249,438 -0.56(-1.28%)
Sep 27, 2023 42.25 44.04 42.13 43.62 1,439,201 +2.16(+5.21%)
Sep 26, 2023 41.53 42.09 41.35 41.46 921,661 -0.66(-1.56%)
Sep 25, 2023 41.53 42.46 41.96 42.11 619,684 +0.24(+0.58%)
Sep 22, 2023 42.04 42.57 41.69 41.87 954,387 +0.15(+0.35%)
Sep 21, 2023 43.70 43.70 41.64 41.72 1,042,131 -1.64(-3.79%)
Sep 20, 2023 43.52 44.47 43.34 43.36 1,223,020 -0.37(-0.85%)
Sep 19, 2023 45.06 45.21 43.50 43.73 1,178,514 -0.56(-1.26%)
Sep 18, 2023 44.87 45.09 43.91 44.29 1,114,622 -0.16(-0.35%)
Sep 15, 2023 44.63 45.23 43.94 44.45 5,592,743 -0.49(-1.09%)
Sep 14, 2023 44.95 45.51 44.36 44.94 1,320,622 +0.71(+1.61%)
Sep 13, 2023 44.51 44.97 43.73 44.22 1,929,577 -0.15(-0.33%)
Sep 12, 2023 43.48 44.60 43.34 44.37 1,536,744 +1.42(+3.30%)
Sep 11, 2023 43.01 43.64 42.63 42.95 1,549,004 -0.04(-0.09%)
Sep 08, 2023 42.04 44.21 41.52 42.99 1,819,483 +1.36(+3.26%)
Sep 07, 2023 40.96 41.71 40.55 41.63 1,365,893 +0.35(+0.85%)
Sep 06, 2023 41.45 41.93 40.60 41.28 1,084,178 -0.33(-0.80%)
Sep 05, 2023 41.11 42.24 40.95 41.61 1,337,740 +0.92(+2.26%)
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.