Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helmerich & Payne (NY: HP )

31.34 -0.59 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 33.55 33.80 32.90 33.47 1,085,830 +0.34(+1.03%)
Jun 29, 2023 32.53 33.19 32.38 33.13 1,158,417 +0.83(+2.57%)
Jun 28, 2023 32.15 32.49 31.66 32.30 906,454 -0.09(-0.26%)
Jun 27, 2023 32.29 32.89 31.98 32.38 902,133 -0.04(-0.12%)
Jun 26, 2023 31.92 32.72 31.88 32.42 1,259,361 +0.70(+2.20%)
Jun 23, 2023 31.00 31.81 30.69 31.72 2,211,048 +0.09(+0.30%)
Jun 22, 2023 31.71 31.82 30.99 31.63 1,124,745 -0.56(-1.73%)
Jun 21, 2023 31.73 32.50 31.69 32.18 1,145,706 +0.22(+0.68%)
Jun 20, 2023 32.41 32.41 31.53 31.97 1,257,309 -0.71(-2.17%)
Jun 16, 2023 33.64 33.64 32.32 32.68 2,934,358 -0.60(-1.82%)
Jun 15, 2023 32.36 33.34 32.32 33.28 2,114,990 +3.72(+12.60%)
May 08, 2023 30.71 31.18 29.36 29.56 1,087,438 -0.42(-1.40%)
May 05, 2023 30.20 30.49 29.78 29.97 1,369,469 +0.86(+2.97%)
May 04, 2023 28.78 29.35 28.31 29.11 2,018,897 +0.21(+0.74%)
May 03, 2023 28.57 29.47 28.50 28.90 1,885,752 -0.14(-0.48%)
May 02, 2023 30.17 30.33 28.99 29.03 2,926,723 -1.66(-5.42%)
May 01, 2023 30.14 30.93 30.06 30.70 1,715,844 -0.13(-0.42%)
Apr 28, 2023 30.83 31.82 30.48 30.83 2,147,092 -0.17(-0.54%)
Apr 27, 2023 31.43 31.93 29.92 31.00 3,199,753 -1.20(-3.73%)
Apr 26, 2023 32.08 33.00 31.89 32.20 1,660,244 -0.10(-0.32%)
Apr 25, 2023 33.72 34.00 32.15 32.30 1,407,319 -2.20(-6.39%)
Apr 24, 2023 33.46 34.59 33.21 34.50 1,584,796 +1.04(+3.11%)
Apr 21, 2023 34.01 34.01 32.94 33.46 3,741,929 -0.36(-1.07%)
Apr 20, 2023 33.91 34.26 33.46 33.82 1,389,339 -0.60(-1.76%)
Apr 19, 2023 33.66 34.58 33.43 34.43 1,875,584 +0.24(+0.71%)
Apr 18, 2023 33.60 34.20 33.31 34.19 1,724,695 -0.08(-0.24%)
Apr 17, 2023 34.90 35.01 33.89 34.27 764,413 -0.53(-1.52%)
Apr 14, 2023 34.87 35.00 34.04 34.80 1,304,351 +0.18(+0.51%)
Apr 13, 2023 34.56 35.11 34.47 34.62 1,198,975 +0.00(+0.00%)
Apr 12, 2023 35.29 35.43 34.52 34.62 1,075,209 -0.21(-0.61%)
Apr 11, 2023 35.02 35.44 34.59 34.84 1,058,447 +0.22(+0.64%)
Apr 10, 2023 34.49 35.32 34.38 34.61 1,400,838 +0.05(+0.13%)
Apr 06, 2023 35.33 35.45 34.52 34.57 1,218,323 -0.60(-1.72%)
Apr 05, 2023 34.62 35.29 34.19 35.17 1,280,837 +0.28(+0.80%)
Apr 04, 2023 35.80 35.80 34.28 34.89 1,564,939 -0.84(-2.34%)
Apr 03, 2023 35.32 36.45 35.28 35.73 2,476,314 +2.49(+7.50%)
Mar 31, 2023 33.33 33.40 32.86 33.24 2,013,849 +0.22(+0.68%)
Mar 30, 2023 34.75 34.75 32.77 33.01 1,715,047 -1.18(-3.45%)
Mar 29, 2023 34.73 35.05 34.16 34.19 1,500,360 +0.04(+0.11%)
Mar 28, 2023 32.68 34.53 32.68 34.16 1,753,835 +1.32(+4.02%)
Mar 27, 2023 32.10 33.18 31.36 32.84 1,149,522 +1.42(+4.53%)
Mar 24, 2023 30.62 31.59 30.39 31.41 1,409,363 +0.13(+0.42%)
Mar 23, 2023 32.23 32.73 30.92 31.28 1,537,415 -0.96(-2.97%)
Mar 22, 2023 33.93 33.93 32.22 32.24 1,460,035 -1.60(-4.73%)
Mar 21, 2023 33.94 34.26 33.52 33.84 2,003,663 +0.96(+2.91%)
Mar 20, 2023 32.05 33.32 31.95 32.88 1,678,458 +1.12(+3.51%)
Mar 17, 2023 32.54 32.59 31.27 31.77 3,917,283 -0.77(-2.37%)
Mar 16, 2023 32.22 33.13 31.18 32.54 2,518,779 -0.46(-1.41%)
Mar 15, 2023 33.09 33.78 32.20 33.00 2,870,672 -1.90(-5.43%)
Mar 14, 2023 35.03 35.82 34.25 34.90 1,345,789 +0.30(+0.86%)
Mar 13, 2023 35.14 35.78 34.21 34.60 2,136,192 -2.00(-5.46%)
Mar 10, 2023 37.89 38.25 36.47 36.60 1,586,702 -0.80(-2.14%)
Mar 09, 2023 40.03 40.35 37.36 37.40 1,934,630 -2.33(-5.87%)
Mar 08, 2023 40.36 41.11 39.21 39.74 1,069,335 -0.88(-2.17%)
Mar 07, 2023 41.43 41.73 40.47 40.62 949,804 -0.96(-2.30%)
Mar 06, 2023 41.33 41.94 41.06 41.58 1,133,030 -0.10(-0.25%)
Mar 03, 2023 41.07 42.14 40.65 41.68 1,546,330 -0.13(-0.31%)
Mar 02, 2023 39.43 42.46 39.29 41.81 1,882,248 +1.94(+4.87%)
Mar 01, 2023 39.30 40.01 39.19 39.87 1,724,784 +0.74(+1.90%)
Feb 28, 2023 39.43 39.45 38.62 39.12 2,207,707 +0.23(+0.60%)
Feb 27, 2023 38.55 39.09 38.03 38.89 1,551,654 +0.63(+1.65%)
Feb 24, 2023 37.19 38.37 36.66 38.26 2,383,394 +0.45(+1.18%)
Feb 23, 2023 38.28 38.87 36.85 37.81 1,905,087 -0.07(-0.17%)
Feb 22, 2023 38.23 38.97 37.35 37.88 2,088,681 -0.92(-2.37%)
Feb 21, 2023 38.98 39.70 38.59 38.80 1,214,476 -0.63(-1.60%)
Feb 17, 2023 40.72 40.72 38.83 39.43 1,245,591 -1.80(-4.37%)
Feb 16, 2023 40.75 41.93 40.66 41.23 998,564 -0.08(-0.20%)
Feb 15, 2023 42.21 42.40 40.98 41.32 1,458,517 -1.58(-3.68%)
Feb 14, 2023 42.27 43.55 41.83 42.90 1,045,235 +0.16(+0.37%)
Feb 13, 2023 41.70 43.02 40.86 42.74 1,300,146 +0.67(+1.60%)
Feb 10, 2023 39.99 42.08 39.89 42.06 1,795,887 +2.46(+6.20%)
Feb 09, 2023 42.51 42.52 39.31 39.61 2,739,214 -3.15(-7.36%)
Feb 08, 2023 41.82 42.98 41.42 42.75 1,259,209 +0.73(+1.73%)
Feb 07, 2023 42.12 42.41 41.37 42.03 827,902 +0.38(+0.91%)
Feb 06, 2023 41.57 42.04 41.06 41.65 1,580,041 -0.06(-0.15%)
Feb 03, 2023 42.62 43.72 41.51 41.72 1,680,785 -0.61(-1.43%)
Feb 02, 2023 43.09 43.37 41.55 42.32 2,025,420 -0.65(-1.52%)
Feb 01, 2023 44.21 44.56 41.31 42.98 2,087,491 -1.58(-3.55%)
Jan 31, 2023 45.07 45.79 42.63 44.56 2,534,563 -0.16(-0.35%)
Jan 30, 2023 44.31 45.41 43.83 44.71 1,183,638 -0.53(-1.18%)
Jan 27, 2023 45.53 45.90 44.68 45.25 1,022,076 -0.29(-0.65%)
Jan 26, 2023 46.00 46.31 43.51 45.54 1,396,809 +0.17(+0.36%)
Jan 25, 2023 44.29 45.96 43.46 45.38 1,368,319 +1.04(+2.34%)
Jan 24, 2023 43.39 44.42 42.40 44.34 1,381,140 +0.98(+2.25%)
Jan 23, 2023 43.36 43.86 43.02 43.36 798,402 +0.20(+0.47%)
Jan 20, 2023 43.68 44.27 42.43 43.16 1,471,846 +0.02(+0.04%)
Jan 19, 2023 43.64 44.00 42.62 43.14 1,773,702 -0.62(-1.41%)
Jan 18, 2023 46.14 46.65 43.67 43.76 1,427,919 -2.07(-4.52%)
Jan 17, 2023 46.93 47.14 45.61 45.83 1,056,888 -0.75(-1.62%)
Jan 13, 2023 46.20 46.65 45.05 46.58 740,046 +0.50(+1.08%)
Jan 12, 2023 45.19 47.04 44.65 46.08 1,059,025 +1.36(+3.04%)
Jan 11, 2023 45.62 45.93 43.75 44.72 1,105,797 -0.29(-0.65%)
Jan 10, 2023 43.78 45.26 42.92 45.02 1,440,409 +1.43(+3.27%)
Jan 09, 2023 44.05 44.94 42.63 43.59 1,574,436 +1.46(+3.47%)
Jan 06, 2023 43.75 43.75 42.02 42.13 1,947,781 -0.71(-1.65%)
Jan 05, 2023 42.42 43.76 41.95 42.84 1,061,437 +0.08(+0.19%)
Jan 04, 2023 41.72 43.54 41.19 42.75 1,662,547 +0.30(+0.71%)
Jan 03, 2023 44.98 45.43 41.60 42.45 1,431,646 -3.15(-6.90%)
Dec 30, 2022 45.30 45.80 45.07 45.60 732,515 -0.06(-0.14%)
Dec 29, 2022 43.45 45.71 43.45 45.66 630,782 +2.00(+4.57%)
Dec 28, 2022 44.93 44.99 43.16 43.67 611,936 -1.50(-3.32%)
Dec 27, 2022 45.51 45.62 44.54 45.16 576,150 +0.15(+0.33%)
Dec 23, 2022 43.20 45.10 43.08 45.02 525,740 +2.14(+5.00%)
Dec 22, 2022 44.20 44.34 42.07 42.87 1,015,409 -1.32(-3.00%)
Dec 21, 2022 45.42 46.00 44.10 44.20 848,530 -0.40(-0.91%)
Dec 20, 2022 43.02 44.82 43.02 44.60 758,071 +1.55(+3.59%)
Dec 19, 2022 43.64 44.39 42.36 43.06 1,095,508 -0.02(-0.04%)
Dec 16, 2022 42.06 43.28 41.64 43.08 4,146,047 -0.47(-1.08%)
Dec 15, 2022 43.51 44.01 42.69 43.55 1,114,559 -0.65(-1.48%)
Dec 14, 2022 44.50 45.03 43.88 44.20 926,254 -0.31(-0.70%)
Dec 13, 2022 44.90 45.43 44.00 44.51 1,076,408 +0.46(+1.04%)
Dec 12, 2022 41.70 44.52 41.28 44.05 1,096,510 +2.98(+7.26%)
Dec 09, 2022 42.55 43.10 40.99 41.07 937,154 -1.40(-3.29%)
Dec 08, 2022 42.75 43.87 42.11 42.47 1,111,349 +0.55(+1.32%)
Dec 07, 2022 43.36 43.82 41.92 41.92 1,238,331 -1.32(-3.06%)
Dec 06, 2022 43.05 43.92 42.41 43.24 1,202,162 -0.17(-0.38%)
Dec 05, 2022 47.40 47.40 43.25 43.41 1,198,841 -3.25(-6.96%)
Dec 02, 2022 45.33 47.00 45.07 46.65 939,518 +0.90(+1.97%)
Dec 01, 2022 47.61 48.43 45.74 45.75 835,201 -1.23(-2.62%)
Nov 30, 2022 47.42 47.74 46.15 46.99 1,267,236 +0.65(+1.41%)
Nov 29, 2022 45.67 46.51 45.08 46.33 1,246,461 +1.55(+3.45%)
Nov 28, 2022 44.64 46.01 44.39 44.79 1,284,965 -1.63(-3.51%)
Nov 25, 2022 47.46 47.59 46.39 46.42 527,834 -1.21(-2.55%)
Nov 23, 2022 48.24 48.64 46.55 47.63 907,051 -1.94(-3.92%)
Nov 22, 2022 48.50 50.09 47.82 49.57 1,414,405 +2.44(+5.17%)
Nov 21, 2022 47.75 47.82 43.71 47.13 1,898,046 -2.26(-4.58%)
Nov 18, 2022 47.10 49.50 46.54 49.40 1,262,445 +1.51(+3.15%)
Nov 17, 2022 45.82 49.17 45.54 47.89 1,402,549 +0.27(+0.56%)
Nov 16, 2022 48.08 48.87 47.26 47.62 1,104,492 -1.07(-2.19%)
Nov 15, 2022 47.66 49.15 47.34 48.69 919,546 +1.32(+2.78%)
Nov 14, 2022 47.40 49.41 47.17 47.37 1,163,626 -0.21(-0.43%)
Nov 11, 2022 47.10 48.50 46.59 47.58 1,102,297 +1.81(+3.96%)
Nov 10, 2022 45.56 45.99 44.71 45.77 1,433,665 +1.75(+3.98%)
Nov 09, 2022 46.33 46.46 43.77 44.02 1,296,984 -3.57(-7.51%)
Nov 08, 2022 47.38 47.83 46.25 47.59 853,084 -0.06(-0.13%)
Nov 07, 2022 46.48 47.89 45.98 47.65 949,635 +1.52(+3.30%)
Nov 04, 2022 46.29 46.80 45.08 46.13 1,151,040 +0.71(+1.57%)
Nov 03, 2022 42.64 45.71 42.58 45.42 934,380 +2.11(+4.86%)
Nov 02, 2022 44.64 45.38 43.13 43.31 1,413,002 -1.45(-3.24%)
Nov 01, 2022 45.79 46.17 44.58 44.76 726,408 -0.36(-0.79%)
Oct 31, 2022 44.13 45.96 43.77 45.12 1,265,181 +0.21(+0.47%)
Oct 28, 2022 45.55 47.00 44.66 44.91 1,281,767 -0.47(-1.04%)
Oct 27, 2022 45.69 47.68 45.23 45.38 1,740,258 +0.57(+1.26%)
Oct 26, 2022 41.06 46.57 41.06 44.82 2,148,441 +4.51(+11.19%)
Oct 25, 2022 41.18 41.55 39.81 40.31 1,064,741 -1.03(-2.49%)
Oct 24, 2022 40.68 41.43 40.38 41.34 668,661 +0.41(+1.00%)
Oct 21, 2022 40.78 41.59 39.81 40.93 1,133,406 +0.64(+1.58%)
Oct 20, 2022 39.54 40.74 39.22 40.29 1,311,139 +1.18(+3.03%)
Oct 19, 2022 39.81 39.93 37.53 39.10 1,597,445 -0.11(-0.28%)
Oct 18, 2022 39.18 39.72 38.18 39.21 544,838 +0.79(+2.06%)
Oct 17, 2022 37.96 38.63 37.66 38.42 824,457 +1.57(+4.25%)
Oct 14, 2022 38.66 38.90 36.79 36.85 712,045 -2.40(-6.11%)
Oct 13, 2022 36.94 39.41 36.31 39.25 1,282,191 +1.70(+4.54%)
Oct 12, 2022 37.95 38.01 36.74 37.55 1,044,545 -0.56(-1.48%)
Oct 11, 2022 37.86 38.95 37.28 38.11 732,806 -0.42(-1.09%)
Oct 10, 2022 39.19 39.97 38.07 38.53 529,888 -0.93(-2.36%)
Oct 07, 2022 39.23 40.15 38.82 39.46 707,011 +0.17(+0.44%)
Oct 06, 2022 38.83 39.95 38.68 39.29 829,714 -0.07(-0.19%)
Oct 05, 2022 37.57 39.68 37.42 39.36 934,467 +1.59(+4.22%)
Oct 04, 2022 36.45 37.78 35.91 37.76 1,528,867 +2.33(+6.58%)
Oct 03, 2022 35.21 36.22 34.84 35.43 1,067,801 +1.74(+5.17%)
Sep 30, 2022 33.70 34.61 33.00 33.69 981,878 -0.51(-1.49%)
Sep 29, 2022 34.33 34.57 33.38 34.20 860,271 -0.96(-2.72%)
Sep 28, 2022 33.46 35.38 33.25 35.16 882,209 +2.06(+6.22%)
Sep 27, 2022 33.75 34.34 32.58 33.10 1,240,033 +0.45(+1.37%)
Sep 26, 2022 32.70 34.20 31.98 32.65 1,373,197 +0.32(+0.99%)
Sep 23, 2022 34.34 34.41 31.66 32.33 1,381,384 -4.07(-11.19%)
Sep 22, 2022 37.95 38.26 36.29 36.41 589,235 -0.82(-2.20%)
Sep 21, 2022 39.01 39.36 37.22 37.23 517,532 -0.89(-2.34%)
Sep 20, 2022 38.70 38.70 37.62 38.12 678,279 -0.99(-2.54%)
Sep 19, 2022 37.49 39.29 37.15 39.11 955,844 +0.18(+0.47%)
Sep 16, 2022 39.85 39.85 38.06 38.93 1,643,918 -1.29(-3.22%)
Sep 15, 2022 40.43 41.20 40.01 40.23 861,936 -2.05(-4.85%)
Sep 14, 2022 41.10 43.41 41.03 42.28 996,706 +1.50(+3.69%)
Sep 13, 2022 41.54 42.55 40.29 40.77 971,783 -1.90(-4.46%)
Sep 12, 2022 41.67 42.74 41.25 42.68 949,549 +1.71(+4.18%)
Sep 09, 2022 40.37 41.34 40.07 40.96 661,980 +1.96(+5.02%)
Sep 08, 2022 38.52 39.28 37.48 39.00 851,033 +0.54(+1.40%)
Sep 07, 2022 38.50 38.95 37.03 38.47 687,724 -0.98(-2.47%)
Sep 06, 2022 40.99 40.94 38.57 39.44 836,072 -1.07(-2.63%)
Sep 02, 2022 38.84 40.99 38.03 40.51 930,629 +3.18(+8.52%)
Sep 01, 2022 37.97 38.52 37.12 37.33 1,322,086 -1.63(-4.19%)
Aug 31, 2022 37.70 39.81 37.58 38.96 612,442 +0.25(+0.64%)
Aug 30, 2022 40.31 40.56 37.66 38.71 913,568 -2.68(-6.47%)
Aug 29, 2022 40.72 42.16 40.49 41.39 885,706 +0.12(+0.29%)
Aug 26, 2022 42.16 42.54 40.59 41.27 611,359 -1.41(-3.31%)
Aug 25, 2022 42.10 43.23 42.10 42.69 565,210 +0.80(+1.91%)
Aug 24, 2022 40.70 42.11 40.35 41.88 712,959 +1.11(+2.73%)
Aug 23, 2022 39.88 41.81 39.75 40.77 644,349 +1.77(+4.53%)
Aug 22, 2022 38.81 39.61 38.35 39.00 648,355 -0.39(-0.99%)
Aug 19, 2022 39.44 39.81 38.90 39.40 597,493 -0.70(-1.75%)
Aug 18, 2022 38.15 40.28 37.92 40.10 755,237 +2.98(+8.03%)
Aug 17, 2022 37.05 37.49 36.16 37.12 1,065,654 -0.05(-0.15%)
Aug 16, 2022 38.27 38.96 36.74 37.17 742,922 -0.82(-2.16%)
Aug 15, 2022 38.06 38.30 36.57 37.99 900,769 -2.12(-5.28%)
Aug 12, 2022 39.21 40.16 38.90 40.11 461,977 +0.70(+1.77%)
Aug 11, 2022 38.18 39.83 38.18 39.41 542,863 +1.70(+4.52%)
Aug 10, 2022 37.72 38.11 36.49 37.71 570,531 +0.18(+0.48%)
Aug 09, 2022 37.72 38.49 37.11 37.53 595,233 +0.50(+1.35%)
Aug 08, 2022 36.49 37.49 36.16 37.03 591,846 +0.48(+1.31%)
Aug 05, 2022 34.79 37.30 34.79 36.55 1,031,677 +1.16(+3.28%)
Aug 04, 2022 38.70 38.97 35.35 35.39 1,229,656 -3.52(-9.05%)
Aug 03, 2022 40.89 41.13 38.69 38.92 1,106,580 -1.59(-3.94%)
Aug 02, 2022 41.27 42.02 40.32 40.51 850,748 -0.50(-1.22%)
Aug 01, 2022 40.73 41.60 40.25 41.01 1,137,399 -0.93(-2.22%)
Jul 29, 2022 41.43 42.90 40.69 41.94 1,149,176 +1.78(+4.44%)
Jul 28, 2022 41.32 41.94 39.36 40.16 1,367,389 -0.30(-0.74%)
Jul 27, 2022 38.74 41.05 38.32 40.46 1,197,458 +2.27(+5.96%)
Jul 26, 2022 38.54 39.24 37.68 38.18 638,867 -0.04(-0.09%)
Jul 25, 2022 36.34 38.30 35.95 38.22 710,077 +2.53(+7.08%)
Jul 22, 2022 36.14 36.91 35.20 35.69 748,486 -0.35(-0.98%)
Jul 21, 2022 37.05 37.20 34.94 36.04 1,416,814 -2.78(-7.16%)
Jul 20, 2022 38.17 38.89 37.39 38.83 858,473 +0.19(+0.49%)
Jul 19, 2022 37.86 38.91 37.59 38.64 742,165 +0.76(+2.01%)
Jul 18, 2022 36.23 37.97 36.08 37.87 1,278,647 +2.66(+7.56%)
Jul 15, 2022 35.80 35.80 34.34 35.21 776,201 +0.51(+1.46%)
Jul 14, 2022 34.11 34.77 33.61 34.70 1,197,123 -0.68(-1.92%)
Jul 13, 2022 34.81 36.15 34.81 35.38 1,019,616 -0.11(-0.31%)
Jul 12, 2022 36.68 36.95 35.08 35.49 1,356,725 -2.23(-5.91%)
Jul 11, 2022 38.05 38.75 37.31 37.72 605,235 -1.21(-3.12%)
Jul 08, 2022 38.40 39.38 37.49 38.93 848,874 +1.16(+3.07%)
Jul 07, 2022 37.80 38.49 37.30 37.77 708,280 +1.45(+3.99%)
Jul 06, 2022 36.23 36.51 34.45 36.33 1,460,092 -0.14(-0.37%)
Jul 05, 2022 38.18 38.33 35.37 36.46 2,029,713 -2.95(-7.49%)
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.