Breaking News Bar

Business News and Information

Helmerich & Payne (NY: HP )

29.13 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 64.82 66.60 64.56 66.12 1,490,611 +1.65(+2.56%)
Jun 29, 2011 63.56 64.94 63.00 64.47 1,534,083 +1.46(+2.32%)
Jun 28, 2011 61.38 63.37 61.33 63.01 1,002,760 +2.06(+3.38%)
Jun 27, 2011 60.22 61.37 59.36 60.95 1,483,136 +0.27(+0.44%)
Jun 24, 2011 61.18 61.38 59.65 60.68 2,751,528 -0.58(-0.95%)
Jun 23, 2011 60.27 61.36 58.56 61.26 1,069,533 -0.29(-0.47%)
Jun 22, 2011 60.72 62.31 60.51 61.55 1,102,407 +0.52(+0.85%)
Jun 21, 2011 59.68 61.50 59.29 61.03 1,344,777 +1.74(+2.93%)
Jun 20, 2011 58.77 59.56 58.75 59.29 1,306,906 +0.94(+1.61%)
Jun 17, 2011 59.46 59.48 58.24 58.35 1,086,729 -0.56(-0.95%)
Jun 16, 2011 59.29 59.88 58.19 58.91 872,516 -0.25(-0.42%)
Jun 15, 2011 59.76 60.76 58.76 59.16 1,199,406 -1.52(-2.50%)
Jun 14, 2011 59.85 61.14 59.44 60.68 932,426 +1.79(+3.04%)
Jun 13, 2011 60.64 60.98 58.09 58.89 1,121,828 -1.65(-2.73%)
Jun 10, 2011 62.15 62.34 60.49 60.54 1,204,465 -2.04(-3.26%)
Jun 09, 2011 62.12 62.93 61.69 62.58 721,352 +0.98(+1.59%)
Jun 08, 2011 61.68 62.45 61.00 61.60 1,257,066 +0.09(+0.15%)
Jun 07, 2011 61.94 62.48 61.00 61.51 1,146,310 +0.39(+0.64%)
Jun 06, 2011 63.22 63.58 60.89 61.12 968,403 -2.21(-3.49%)
Jun 03, 2011 62.89 64.30 62.50 63.33 1,357,981 +3.18(+5.29%)
May 24, 2011 59.54 61.12 59.53 60.15 1,325,598 +0.96(+1.62%)
May 23, 2011 58.91 59.64 58.32 59.19 1,241,962 -1.12(-1.86%)
May 20, 2011 60.13 61.00 59.40 60.31 1,287,777 +0.06(+0.10%)
May 19, 2011 60.18 60.99 59.65 60.25 1,578,539 +0.23(+0.38%)
May 18, 2011 58.20 60.81 58.12 60.02 1,462,600 +2.27(+3.93%)
May 17, 2011 57.71 58.55 57.08 57.75 1,549,830 -0.15(-0.26%)
May 16, 2011 58.66 59.53 57.61 57.90 1,325,979 -1.13(-1.91%)
May 13, 2011 58.73 60.31 58.51 59.03 1,828,440 +0.34(+0.58%)
May 12, 2011 58.47 59.58 57.42 58.69 1,633,879 -0.03(-0.05%)
May 11, 2011 60.50 60.73 57.93 58.72 1,829,529 -2.16(-3.55%)
May 10, 2011 59.42 61.22 58.97 60.88 2,128,245 +1.46(+2.46%)
May 09, 2011 58.51 59.80 58.27 59.42 1,813,334 +1.75(+3.03%)
May 06, 2011 59.50 59.61 57.20 57.67 2,335,307 -0.76(-1.30%)
May 05, 2011 57.79 59.54 57.10 58.43 2,693,675 +0.06(+0.10%)
May 04, 2011 60.53 60.70 57.79 58.37 3,401,645 -2.33(-3.84%)
May 03, 2011 62.12 62.84 60.00 60.70 2,769,696 -2.45(-3.88%)
May 02, 2011 63.10 66.25 62.90 63.15 2,274,190 -3.19(-4.81%)
Apr 29, 2011 64.42 66.57 64.22 66.34 1,653,399 +1.29(+1.98%)
Apr 28, 2011 68.10 68.60 64.85 65.05 3,232,376 -4.93(-7.04%)
Apr 27, 2011 70.43 70.46 68.11 69.98 1,483,510 -0.36(-0.51%)
Apr 26, 2011 69.42 70.42 68.82 70.34 1,212,562 +1.32(+1.91%)
Apr 25, 2011 69.15 69.28 67.75 69.02 675,772 -0.09(-0.13%)
Apr 21, 2011 69.17 69.88 68.56 69.11 816,091 +0.41(+0.60%)
Apr 20, 2011 68.75 69.15 68.02 68.70 711,284 +1.18(+1.75%)
Apr 19, 2011 67.03 67.68 66.56 67.52 775,944 +0.56(+0.84%)
Apr 18, 2011 67.00 67.54 65.64 66.96 1,186,788 -0.88(-1.30%)
Apr 15, 2011 66.84 68.32 66.05 67.84 1,608,395 +1.55(+2.34%)
Apr 14, 2011 65.03 66.52 64.54 66.29 925,247 +0.81(+1.24%)
Apr 13, 2011 65.17 65.96 64.53 65.48 972,716 +0.77(+1.19%)
Apr 12, 2011 65.88 66.17 63.86 64.71 1,114,696 -2.14(-3.20%)
Apr 11, 2011 68.95 68.95 66.43 66.85 951,747 -2.09(-3.03%)
Apr 08, 2011 68.91 70.47 68.65 68.94 1,473,559 +1.44(+2.13%)
Apr 07, 2011 67.27 68.29 67.12 67.50 904,044 +0.46(+0.69%)
Apr 06, 2011 69.31 69.43 66.59 67.04 888,091 -1.65(-2.40%)
Apr 05, 2011 68.65 69.01 68.06 68.69 833,183 -0.05(-0.07%)
Apr 04, 2011 68.25 69.44 68.25 68.74 905,455 -0.20(-0.29%)
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.
 
bottom clear