Skip to main content

Helmerich & Payne (NY: HP )

42.39 +0.16 (+0.38%)
Streaming Delayed Price Updated: 11:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 40.25 40.42 38.57 38.87 2,275,032 -0.95(-2.38%)
Jan 31, 2024 40.35 40.57 38.14 39.82 3,760,248 -0.36(-0.89%)
Jan 30, 2024 38.25 42.06 37.91 40.17 6,872,896 +4.31(+12.02%)
Jan 29, 2024 35.45 36.03 35.10 35.86 2,097,433 +0.24(+0.67%)
Jan 26, 2024 35.30 36.12 35.28 35.62 1,348,554 +0.38(+1.07%)
Jan 25, 2024 35.26 35.44 34.36 35.25 1,149,871 +0.45(+1.28%)
Jan 24, 2024 34.12 34.85 33.82 34.80 1,209,747 +1.04(+3.08%)
Jan 23, 2024 33.48 33.99 33.41 33.76 1,075,248 +0.28(+0.83%)
Jan 22, 2024 33.01 33.68 32.81 33.49 1,225,962 +0.47(+1.44%)
Jan 19, 2024 32.79 33.03 32.43 33.01 1,192,452 +0.36(+1.09%)
Jan 18, 2024 32.43 32.72 32.13 32.66 920,782 +0.30(+0.92%)
Jan 17, 2024 32.31 32.83 31.82 32.36 1,213,162 -0.44(-1.33%)
Jan 16, 2024 33.21 33.34 32.74 32.79 873,352 -0.76(-2.27%)
Jan 12, 2024 33.79 33.92 33.11 33.56 1,062,522 +0.51(+1.56%)
Jan 11, 2024 33.52 33.52 32.83 33.04 1,035,679 -0.23(-0.68%)
Jan 10, 2024 33.02 33.31 32.85 33.27 1,480,547 -0.21(-0.62%)
Jan 09, 2024 33.66 33.66 32.80 33.48 1,215,943 -0.30(-0.88%)
Jan 08, 2024 33.84 34.31 32.46 33.77 1,606,338 -1.12(-3.20%)
Jan 05, 2024 35.04 35.35 34.63 34.89 1,041,166 +0.06(+0.17%)
Jan 04, 2024 36.45 36.66 34.71 34.83 1,148,548 -1.24(-3.43%)
Jan 03, 2024 35.93 36.84 35.62 36.07 1,228,479 +0.07(+0.19%)
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.