Skip to main content

Helmerich & Payne (NY: HP )

38.59 +0.14 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 36.32 36.97 35.36 36.74 2,766,274 +0.66(+1.83%)
Oct 29, 2015 36.29 37.40 35.82 36.08 3,040,907 -0.46(-1.25%)
Oct 28, 2015 35.95 37.46 35.23 36.53 3,612,660 +0.94(+2.64%)
Oct 27, 2015 35.58 36.24 35.01 35.59 3,216,685 -0.22(-0.62%)
Oct 26, 2015 37.07 37.12 35.59 35.82 2,877,419 -1.36(-3.65%)
Oct 23, 2015 36.62 37.78 36.25 37.17 2,490,384 +0.15(+0.41%)
Oct 22, 2015 36.90 37.62 36.49 37.02 2,336,892 +0.80(+2.22%)
Oct 21, 2015 36.67 36.93 36.16 36.22 2,492,717 -0.74(-2.00%)
Oct 20, 2015 36.34 37.39 36.12 36.96 3,303,164 +0.52(+1.43%)
Oct 19, 2015 36.14 37.04 35.70 36.44 3,463,903 -0.27(-0.73%)
Oct 16, 2015 38.30 38.38 36.03 36.70 4,337,918 -1.53(-4.00%)
Oct 15, 2015 37.47 38.28 36.91 38.23 2,937,833 +0.63(+1.67%)
Oct 14, 2015 37.48 37.72 36.87 37.60 3,424,855 +0.12(+0.33%)
Oct 13, 2015 38.00 38.47 37.27 37.48 3,035,157 -0.71(-1.86%)
Oct 12, 2015 39.33 39.50 37.80 38.19 4,508,279 -1.15(-2.92%)
Oct 09, 2015 39.00 39.52 38.09 39.34 4,271,376 +0.44(+1.14%)
Oct 08, 2015 37.38 39.30 36.40 38.90 5,664,634 +1.68(+4.51%)
Oct 07, 2015 37.30 38.28 36.01 37.22 6,285,744 +0.55(+1.50%)
Oct 06, 2015 34.14 36.70 33.73 36.67 8,318,174 +2.85(+8.42%)
Oct 05, 2015 32.74 34.09 32.47 33.82 4,520,696 +1.65(+5.13%)
Oct 02, 2015 30.27 32.24 30.24 32.17 4,186,756 +1.58(+5.16%)
Oct 01, 2015 31.47 31.99 30.36 30.59 4,660,438 -0.26(-0.85%)
Sep 30, 2015 31.46 32.02 30.50 30.85 6,402,675 -0.38(-1.21%)
Sep 29, 2015 30.92 31.81 30.46 31.23 5,277,118 +0.87(+2.88%)
Sep 28, 2015 30.21 30.59 30.14 30.36 4,914,310 -0.39(-1.25%)
Sep 25, 2015 31.15 31.44 30.51 30.74 3,744,143 -0.19(-0.61%)
Sep 24, 2015 30.57 31.34 30.43 30.93 5,148,950 +0.16(+0.53%)
Sep 23, 2015 31.26 31.94 30.40 30.77 3,815,195 -0.20(-0.65%)
Sep 22, 2015 30.72 31.90 30.70 30.97 3,961,057 -0.41(-1.31%)
Sep 21, 2015 32.34 32.64 31.31 31.38 5,339,874 -0.78(-2.44%)
Sep 18, 2015 32.97 33.37 31.89 32.17 6,416,651 -2.17(-6.31%)
Sep 17, 2015 34.26 35.29 33.60 34.33 5,611,367 -0.17(-0.49%)
Sep 16, 2015 33.01 34.65 32.88 34.50 5,149,551 +1.93(+5.93%)
Sep 15, 2015 32.24 32.90 32.04 32.57 3,295,924 +0.57(+1.80%)
Sep 14, 2015 32.19 32.22 31.07 32.00 5,095,532 -0.22(-0.69%)
Sep 11, 2015 32.59 32.98 31.57 32.22 5,648,080 -1.27(-3.78%)
Sep 10, 2015 33.10 33.61 32.34 33.49 4,934,764 +0.41(+1.24%)
Sep 09, 2015 34.50 35.12 32.85 33.07 4,426,355 -1.50(-4.32%)
Sep 08, 2015 34.25 34.92 33.52 34.57 4,459,036 +0.46(+1.34%)
Sep 04, 2015 35.27 34.11 34.11 34.11 4,445,657 -1.60(-4.48%)
Sep 03, 2015 35.67 37.10 35.29 35.71 4,712,497 +0.06(+0.16%)
Sep 02, 2015 36.83 36.91 34.60 35.65 6,205,575 -0.86(-2.34%)
Sep 01, 2015 37.15 38.20 36.16 36.51 4,323,047 -2.02(-5.24%)
Aug 31, 2015 36.94 38.73 36.23 38.53 5,593,400 +0.89(+2.36%)
Aug 28, 2015 35.98 38.63 35.59 37.64 7,381,936 +1.67(+4.65%)
Aug 27, 2015 34.51 36.10 34.11 35.97 5,313,259 +2.35(+6.99%)
Aug 26, 2015 34.05 34.98 32.85 33.62 6,584,571 +0.38(+1.14%)
Aug 25, 2015 34.85 34.85 33.03 33.24 6,567,277 -0.30(-0.90%)
Aug 24, 2015 32.85 35.19 32.64 33.54 6,702,898 -2.21(-6.17%)
Aug 21, 2015 36.90 37.87 35.72 35.74 4,092,710 -1.12(-3.03%)
Aug 20, 2015 37.71 38.22 36.86 36.86 2,814,549 -0.49(-1.31%)
Aug 19, 2015 37.92 38.04 36.89 37.35 3,448,697 -0.93(-2.42%)
Aug 18, 2015 37.91 38.70 37.72 38.28 2,381,427 +0.39(+1.03%)
Aug 17, 2015 37.84 38.36 37.23 37.89 3,465,289 -0.15(-0.39%)
Aug 14, 2015 39.49 40.31 38.00 38.04 3,774,773 -1.42(-3.59%)
Aug 13, 2015 40.20 40.40 39.01 39.45 3,124,900 -1.21(-2.99%)
Aug 12, 2015 39.66 41.12 39.22 40.67 3,946,674 +0.81(+2.03%)
Aug 11, 2015 39.23 40.25 38.86 39.86 4,600,774 -0.60(-1.48%)
Aug 10, 2015 38.54 40.72 38.17 40.46 3,560,494 +2.07(+5.40%)
Aug 07, 2015 39.50 40.66 38.13 38.39 4,401,377 -1.42(-3.57%)
Aug 06, 2015 36.86 40.05 36.20 39.81 5,420,356 +2.71(+7.31%)
Aug 05, 2015 38.28 38.86 36.72 37.10 3,539,582 -0.66(-1.76%)
Aug 04, 2015 37.64 38.56 37.53 37.76 2,922,114 +0.47(+1.26%)
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.