Skip to main content

Helmerich & Payne (NY: HP )

38.49 +0.28 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 15.95 16.37 15.87 16.29 3,663,435 +0.38(+2.40%)
Jul 28, 2006 15.93 16.00 15.40 15.91 2,704,202 -0.08(-0.52%)
Jul 27, 2006 17.05 17.07 15.90 15.99 3,210,752 -0.31(-1.88%)
Jul 26, 2006 15.58 16.40 15.29 16.30 3,832,171 +0.74(+4.77%)
Jul 25, 2006 15.21 15.64 15.21 15.55 4,497,092 +0.54(+3.57%)
Jul 24, 2006 14.57 15.24 14.54 15.02 2,480,070 +0.45(+3.11%)
Jul 21, 2006 14.86 14.91 14.54 14.57 1,398,661 -0.25(-1.71%)
Jul 20, 2006 15.57 15.64 14.81 14.82 2,228,240 -0.78(-4.98%)
Jul 19, 2006 15.41 15.72 15.34 15.60 2,577,268 +0.15(+0.95%)
Jul 18, 2006 15.82 15.96 15.02 15.45 2,217,194 -0.19(-1.24%)
Jul 17, 2006 16.20 16.32 15.57 15.64 1,818,208 -0.77(-4.66%)
Jul 14, 2006 16.62 16.65 16.00 16.41 2,093,998 -0.04(-0.21%)
Jul 13, 2006 16.70 16.72 16.33 16.44 2,524,591 -0.25(-1.52%)
Jul 12, 2006 17.10 17.23 16.59 16.70 2,391,029 -0.43(-2.51%)
Jul 11, 2006 17.07 17.21 16.74 17.13 2,047,438 +0.19(+1.15%)
Jul 10, 2006 17.19 17.54 16.92 16.93 2,108,612 -0.27(-1.56%)
Jul 07, 2006 17.51 17.76 17.01 17.20 5,848,853 -0.28(-1.62%)
Jul 06, 2006 17.68 17.82 17.39 17.48 1,900,792 -0.24(-1.38%)
Jul 05, 2006 17.82 17.84 17.10 17.73 3,166,061 -0.20(-1.10%)
Jul 03, 2006 17.77 18.01 17.75 17.92 897,889 +0.19(+1.08%)
Jun 30, 2006 17.33 17.76 17.15 17.73 2,908,793 +0.45(+2.59%)
Jun 29, 2006 16.75 17.30 16.69 17.28 2,238,945 +0.61(+3.67%)
Jun 28, 2006 16.56 16.68 16.41 16.67 2,866,652 +0.19(+1.12%)
Jun 27, 2006 16.85 17.07 16.27 16.49 5,588,187 -0.29(-1.72%)
Jun 26, 2006 16.67 16.84 16.36 16.77 1,792,039 +0.17(+1.05%)
Jun 23, 2006 16.44 16.62 16.26 16.60 2,294,341 +0.44(+2.73%)
Jun 22, 2006 16.26 16.45 15.99 16.16 2,416,688 -0.11(-0.65%)
Jun 21, 2006 15.90 16.55 15.90 16.27 3,540,578 +0.44(+2.75%)
Jun 20, 2006 16.39 16.55 15.79 15.83 2,212,436 -0.46(-2.85%)
Jun 19, 2006 16.99 17.07 16.26 16.30 3,067,504 -0.80(-4.70%)
Jun 16, 2006 17.28 17.28 16.77 17.10 2,355,514 -0.09(-0.53%)
Jun 15, 2006 16.48 17.27 16.48 17.19 2,894,859 +0.94(+5.78%)
Jun 14, 2006 15.64 16.27 15.64 16.25 4,123,425 +0.73(+4.70%)
Jun 13, 2006 15.91 16.31 15.32 15.52 3,685,015 -0.66(-4.07%)
Jun 12, 2006 17.27 17.28 16.15 16.18 3,433,865 -1.04(-6.03%)
Jun 09, 2006 17.64 17.68 16.90 17.22 2,183,889 -0.26(-1.48%)
Jun 08, 2006 17.10 17.54 16.55 17.48 3,767,939 -0.12(-0.67%)
Jun 07, 2006 18.49 18.49 17.55 17.60 3,359,097 -1.06(-5.68%)
Jun 06, 2006 18.63 19.08 18.33 18.66 2,682,792 -0.01(-0.03%)
Jun 05, 2006 20.10 20.12 18.62 18.66 4,123,425 -1.09(-5.50%)
Jun 02, 2006 19.57 19.80 19.32 19.75 2,336,143 +0.52(+2.72%)
Jun 01, 2006 19.29 19.46 18.96 19.22 2,908,453 -0.13(-0.65%)
May 31, 2006 18.61 19.39 18.61 19.35 3,414,153 +0.74(+4.00%)
May 30, 2006 19.23 19.24 18.44 18.61 2,791,204 -0.30(-1.60%)
May 26, 2006 18.65 19.08 18.58 18.91 2,604,626 +0.33(+1.77%)
May 25, 2006 18.39 18.70 18.21 18.58 4,787,156 +0.36(+1.95%)
May 24, 2006 18.65 18.80 17.81 18.22 4,631,503 -0.52(-2.78%)
May 23, 2006 19.26 19.62 18.72 18.74 4,133,960 -0.27(-1.42%)
May 22, 2006 19.08 19.16 18.44 19.01 4,542,802 -0.23(-1.19%)
May 19, 2006 19.40 19.71 18.86 19.24 4,381,032 -0.24(-1.25%)
May 18, 2006 20.14 20.20 19.44 19.49 3,452,896 -0.63(-3.13%)
May 17, 2006 20.91 21.03 20.09 20.12 3,470,909 -0.84(-4.00%)
May 16, 2006 21.39 21.44 20.77 20.96 2,743,285 -0.23(-1.10%)
May 15, 2006 21.33 21.60 20.87 21.19 2,789,505 -0.85(-3.85%)
May 12, 2006 22.92 22.93 21.97 22.04 3,674,480 -0.94(-4.11%)
May 11, 2006 23.56 23.68 22.95 22.98 3,872,274 -0.53(-2.25%)
May 10, 2006 22.95 23.51 22.85 23.51 3,659,866 +0.48(+2.08%)
May 09, 2006 22.66 23.16 22.56 23.03 2,420,766 +0.33(+1.46%)
May 08, 2006 22.20 22.71 22.04 22.70 1,965,704 +0.25(+1.10%)
May 05, 2006 22.56 22.65 22.09 22.45 2,454,071 -0.01(-0.03%)
May 04, 2006 21.97 22.50 21.72 22.46 2,585,254 +0.27(+1.21%)
May 03, 2006 22.28 22.47 21.93 22.19 2,891,461 -0.09(-0.40%)
May 02, 2006 21.73 22.28 21.64 22.28 2,242,683 +0.66(+3.05%)
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.