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, 2023 34.34 34.59 33.67 34.25 1,060,974 +0.35(+1.03%)
Jun 29, 2023 33.30 33.96 33.14 33.91 1,131,899 +0.85(+2.57%)
Jun 28, 2023 32.90 33.25 32.40 33.05 885,704 -0.09(-0.26%)
Jun 27, 2023 33.05 33.66 32.73 33.14 881,482 -0.04(-0.12%)
Jun 26, 2023 32.67 33.49 32.63 33.18 1,230,533 +0.71(+2.20%)
Jun 23, 2023 31.72 32.55 31.41 32.47 2,160,435 +0.10(+0.30%)
Jun 22, 2023 32.46 32.56 31.71 32.37 1,098,998 -0.57(-1.73%)
Jun 21, 2023 32.48 33.26 32.44 32.94 1,119,479 +0.22(+0.68%)
Jun 20, 2023 33.17 33.17 32.27 32.72 1,228,527 -0.72(-2.17%)
Jun 16, 2023 34.43 34.43 33.08 33.44 2,867,187 -0.62(-1.82%)
Jun 15, 2023 33.12 34.12 33.08 34.06 2,066,575 +3.81(+12.60%)
May 08, 2023 31.43 31.91 30.05 30.25 1,062,546 -0.43(-1.40%)
May 05, 2023 30.90 31.21 30.48 30.68 1,338,121 +0.88(+2.97%)
May 04, 2023 29.46 30.04 28.97 29.79 1,972,683 +0.22(+0.74%)
May 03, 2023 29.24 30.16 29.16 29.57 1,842,585 -0.14(-0.48%)
May 02, 2023 30.88 31.04 29.67 29.72 2,859,727 -1.70(-5.42%)
May 01, 2023 30.85 31.66 30.76 31.42 1,676,566 -0.13(-0.42%)
Apr 28, 2023 31.55 32.57 31.19 31.55 2,097,943 -0.17(-0.54%)
Apr 27, 2023 32.17 32.67 30.62 31.72 3,126,507 -1.23(-3.73%)
Apr 26, 2023 32.83 33.77 32.64 32.95 1,622,239 -0.10(-0.32%)
Apr 25, 2023 34.51 34.80 32.90 33.05 1,375,104 -2.26(-6.39%)
Apr 24, 2023 34.24 35.40 33.99 35.31 1,548,518 +1.07(+3.11%)
Apr 21, 2023 34.81 34.81 33.71 34.24 3,656,272 -0.37(-1.07%)
Apr 20, 2023 34.70 35.06 34.24 34.62 1,357,535 -0.62(-1.76%)
Apr 19, 2023 34.44 35.39 34.22 35.23 1,832,650 +0.25(+0.71%)
Apr 18, 2023 34.39 35.01 34.09 34.99 1,685,215 -0.09(-0.24%)
Apr 17, 2023 35.72 35.83 34.68 35.07 746,915 -0.54(-1.52%)
Apr 14, 2023 35.69 35.82 34.83 35.61 1,274,493 +0.18(+0.51%)
Apr 13, 2023 35.37 35.93 35.28 35.43 1,171,529 +0.00(+0.00%)
Apr 12, 2023 36.12 36.26 35.33 35.43 1,050,596 -0.22(-0.61%)
Apr 11, 2023 35.84 36.27 35.41 35.65 1,034,217 +0.23(+0.64%)
Apr 10, 2023 35.30 36.15 35.19 35.42 1,368,771 +0.05(+0.13%)
Apr 06, 2023 36.16 36.28 35.33 35.38 1,190,434 -0.62(-1.72%)
Apr 05, 2023 35.43 36.12 35.00 35.99 1,251,518 +0.29(+0.80%)
Apr 04, 2023 36.64 36.64 35.08 35.71 1,529,116 -0.86(-2.34%)
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.