Skip to main content

Helmerich & Payne (NY: HP )

33.98 +0.14 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 33.87 33.98 33.38 33.98 2,312,637 +0.14(+0.41%)
Jun 20, 2024 33.40 34.39 33.39 33.84 1,312,608 +0.49(+1.47%)
Jun 18, 2024 33.08 33.71 33.08 33.35 1,464,437 +0.36(+1.09%)
Jun 17, 2024 32.74 33.36 32.60 32.99 1,314,394 +0.27(+0.83%)
Jun 14, 2024 33.94 33.96 32.48 32.72 1,476,036 -1.44(-4.22%)
Jun 13, 2024 35.11 35.16 34.00 34.16 1,114,059 -1.07(-3.04%)
Jun 12, 2024 36.34 36.41 35.20 35.23 891,741 -0.33(-0.93%)
Jun 11, 2024 35.33 35.70 34.80 35.56 754,413 +0.01(+0.03%)
Jun 10, 2024 34.84 35.85 34.76 35.55 982,499 +0.86(+2.48%)
Jun 07, 2024 35.02 35.38 34.64 34.69 798,916 -0.63(-1.78%)
Jun 06, 2024 35.35 35.62 34.80 35.32 996,825 +0.02(+0.06%)
Jun 05, 2024 35.11 35.36 34.78 35.30 821,865 +0.40(+1.15%)
Jun 04, 2024 35.65 35.65 34.88 34.90 1,017,396 -1.22(-3.38%)
Jun 03, 2024 38.00 38.00 35.94 36.12 985,465 -1.94(-5.10%)
May 31, 2024 36.99 38.12 36.91 38.06 1,028,145 +1.13(+3.06%)
May 30, 2024 36.63 37.25 36.62 36.93 842,681 +0.32(+0.87%)
May 29, 2024 37.24 37.40 36.59 36.61 742,490 -1.03(-2.74%)
May 28, 2024 37.68 38.06 37.32 37.64 711,089 +0.49(+1.32%)
May 24, 2024 37.35 37.46 36.89 37.15 615,991 +0.05(+0.13%)
May 23, 2024 37.55 37.84 37.01 37.10 749,433 -0.35(-0.93%)
May 22, 2024 38.67 38.88 37.37 37.45 1,028,703 -1.41(-3.63%)
May 21, 2024 38.55 39.39 38.53 38.86 1,037,007 +0.12(+0.31%)
May 20, 2024 38.50 39.15 38.43 38.74 725,091 +0.25(+0.65%)
May 17, 2024 38.34 38.65 38.00 38.49 950,487 +0.28(+0.73%)
May 16, 2024 38.06 38.38 37.75 38.21 874,316 +0.13(+0.34%)
May 15, 2024 38.70 38.75 37.45 38.08 1,198,705 -0.52(-1.36%)
May 14, 2024 38.37 38.82 38.09 38.60 761,204 +0.30(+0.77%)
May 13, 2024 38.64 39.17 38.01 38.31 918,284 -0.02(-0.05%)
May 10, 2024 39.06 39.34 38.07 38.33 740,231 -0.52(-1.35%)
May 09, 2024 38.19 39.05 38.11 38.85 1,018,467 +0.83(+2.19%)
May 08, 2024 37.96 38.35 37.64 38.02 1,149,562 -0.15(-0.39%)
May 07, 2024 38.11 38.74 37.91 38.17 973,730 +0.14(+0.36%)
May 06, 2024 38.21 38.88 37.98 38.03 814,972 -0.02(-0.05%)
May 03, 2024 37.81 38.07 37.36 38.05 1,103,811 +0.63(+1.69%)
May 02, 2024 37.97 38.22 37.30 37.42 1,385,620 -0.38(-0.99%)
May 01, 2024 38.87 38.87 37.42 37.79 1,118,595 -1.11(-2.85%)
Apr 30, 2024 39.98 40.13 38.78 38.90 1,171,583 -1.47(-3.65%)
Apr 29, 2024 40.08 40.42 39.29 40.37 901,704 +0.43(+1.06%)
Apr 26, 2024 39.98 40.75 39.60 39.95 1,260,274 -0.05(-0.12%)
Apr 25, 2024 39.47 40.55 38.58 40.00 2,538,676 -1.97(-4.69%)
Apr 24, 2024 41.36 42.12 41.02 41.97 1,909,511 +0.11(+0.26%)
Apr 23, 2024 40.56 42.21 40.22 41.86 1,348,020 +1.08(+2.64%)
Apr 22, 2024 41.18 41.70 40.47 40.78 1,791,984 -0.72(-1.74%)
Apr 19, 2024 40.56 41.71 40.48 41.50 872,257 +0.78(+1.92%)
Apr 18, 2024 40.61 41.31 40.22 40.72 1,206,745 +0.32(+0.78%)
Apr 17, 2024 40.66 41.26 40.22 40.40 867,270 -0.35(-0.85%)
Apr 16, 2024 40.88 41.05 40.09 40.75 820,408 -0.43(-1.03%)
Apr 15, 2024 41.77 42.01 40.96 41.18 867,933 -0.16(-0.38%)
Apr 12, 2024 42.42 42.93 40.93 41.33 1,023,811 -0.62(-1.49%)
Apr 11, 2024 42.54 42.54 41.33 41.96 998,515 -0.57(-1.35%)
Apr 10, 2024 42.28 42.89 41.73 42.53 1,196,147 -0.09(-0.21%)
Apr 09, 2024 42.97 43.20 42.15 42.62 872,684 -0.17(-0.39%)
Apr 08, 2024 43.52 43.63 42.66 42.79 1,288,843 -0.62(-1.44%)
Apr 05, 2024 42.53 43.47 42.19 43.41 957,240 +0.87(+2.05%)
Apr 04, 2024 43.04 43.07 42.37 42.54 816,435 -0.36(-0.83%)
Apr 03, 2024 42.33 43.13 42.32 42.90 804,519 +0.69(+1.64%)
Apr 02, 2024 42.08 42.30 41.30 42.20 1,096,759 +0.44(+1.04%)
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.