Helmerich & Payne (NY: HP )

41.79 -0.63 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 42.89 43.41 41.39 41.79 1,012,643 -0.63(-1.49%)
Apr 11, 2024 43.01 43.01 41.79 42.42 987,623 -0.58(-1.35%)
Apr 10, 2024 42.75 43.36 42.19 43.00 1,183,099 -0.09(-0.21%)
Apr 09, 2024 43.44 43.68 42.61 43.09 863,164 -0.17(-0.39%)
Apr 08, 2024 44.00 44.11 43.13 43.26 1,274,783 -0.63(-1.44%)
Apr 05, 2024 43.00 43.95 42.66 43.89 946,798 +0.88(+2.05%)
Apr 04, 2024 43.51 43.55 42.84 43.01 807,529 -0.36(-0.83%)
Apr 03, 2024 42.80 43.61 42.78 43.37 795,743 +0.70(+1.64%)
Apr 02, 2024 42.54 42.77 41.76 42.67 1,084,795 +0.44(+1.04%)
Apr 01, 2024 42.32 42.32 41.44 42.23 817,575 +0.17(+0.40%)
Mar 28, 2024 42.46 42.16 42.16 42.06 670,735 -0.17(-0.40%)
Mar 27, 2024 41.52 42.26 41.52 42.23 812,601 +0.88(+2.13%)
Mar 26, 2024 42.27 42.47 41.19 41.35 878,395 -0.77(-1.83%)
Mar 25, 2024 41.40 42.51 41.21 42.12 769,570 +0.84(+2.03%)
Mar 22, 2024 41.63 41.88 41.22 41.28 745,660 -0.29(-0.70%)
Mar 21, 2024 41.55 41.94 41.35 41.57 946,499 +0.22(+0.53%)
Mar 20, 2024 40.97 41.62 40.48 41.35 1,373,080 -0.01(-0.02%)
Mar 19, 2024 40.22 41.39 40.14 41.36 1,061,011 +1.16(+2.89%)
Mar 18, 2024 40.25 40.61 39.98 40.20 1,104,431 +0.07(+0.17%)
Mar 15, 2024 39.98 40.84 39.98 40.13 3,822,152 +0.02(+0.05%)
Mar 14, 2024 40.46 40.51 39.75 40.11 1,172,623 -0.16(-0.40%)
Mar 13, 2024 39.56 40.53 39.56 40.27 1,457,087 +1.03(+2.62%)
Mar 12, 2024 39.62 39.78 39.05 39.24 692,025 -0.50(-1.26%)
Mar 11, 2024 38.95 40.00 38.48 39.74 981,257 +0.56(+1.43%)
Mar 08, 2024 39.80 40.24 39.00 39.18 736,199 -0.46(-1.16%)
Mar 07, 2024 38.52 39.83 38.52 39.64 1,056,977 +1.12(+2.91%)
Mar 06, 2024 38.79 39.42 38.09 38.52 906,861 +0.39(+1.02%)
Mar 05, 2024 38.24 38.94 37.99 38.13 1,209,201 -0.33(-0.86%)
Mar 04, 2024 38.94 39.12 38.38 38.46 896,647 -0.53(-1.36%)
Mar 01, 2024 38.98 39.41 38.65 38.99 937,463 +0.60(+1.56%)
Feb 29, 2024 39.26 39.97 38.10 38.39 1,765,483 -0.11(-0.29%)
Feb 28, 2024 38.40 39.44 38.16 38.50 911,595 -0.09(-0.23%)
Feb 27, 2024 38.28 38.96 38.05 38.59 946,262 +0.60(+1.58%)
Feb 26, 2024 37.50 38.54 37.33 37.99 1,093,390 +0.18(+0.48%)
Feb 23, 2024 37.85 38.23 37.28 37.81 913,903 -0.96(-2.48%)
Feb 22, 2024 38.36 39.42 38.28 38.77 1,329,470 -0.06(-0.15%)
Feb 21, 2024 39.13 39.40 38.33 38.83 1,489,256 -0.06(-0.15%)
Feb 20, 2024 39.34 39.69 38.57 38.89 1,217,061 -0.76(-1.92%)
Feb 16, 2024 39.12 40.36 38.72 39.65 1,419,646 +0.66(+1.69%)
Feb 15, 2024 36.98 39.23 36.98 38.99 1,765,079 +2.06(+5.58%)
Feb 14, 2024 36.61 37.29 36.32 36.93 1,564,806 +0.46(+1.26%)
Feb 13, 2024 37.48 37.50 35.70 36.47 1,965,169 -1.22(-3.24%)
Feb 12, 2024 37.80 38.23 37.11 37.69 1,533,144 +0.05(+0.13%)
Feb 09, 2024 37.55 37.91 37.16 37.64 959,963 -0.12(-0.31%)
Feb 08, 2024 38.29 38.69 37.74 37.76 1,222,735 -0.65(-1.70%)
Feb 07, 2024 38.38 38.97 38.25 38.41 1,576,871 +0.32(+0.83%)
Feb 06, 2024 37.10 38.30 37.08 38.09 1,271,975 +1.37(+3.74%)
Feb 05, 2024 37.35 37.49 36.02 36.72 1,609,318 -0.69(-1.85%)
Feb 02, 2024 38.79 38.92 37.30 37.41 1,470,431 -1.45(-3.74%)
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.