Breaking News Bar

Business News and Information

Helmerich & Payne (NY: HP )

26.16 USD -0.53 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 72.64 73.21 71.61 72.02 1,557,462 +0.13(+0.18%)
Jun 27, 2008 71.76 73.30 71.06 71.89 1,356,234 +0.11(+0.15%)
Jun 26, 2008 71.26 72.99 70.25 71.78 1,679,769 -0.02(-0.03%)
Jun 25, 2008 74.17 74.17 70.44 71.80 2,120,410 -1.66(-2.26%)
Jun 24, 2008 77.24 77.24 73.02 73.46 2,181,482 -3.53(-4.59%)
Jun 23, 2008 72.51 77.07 71.94 76.99 2,146,776 +4.96(+6.89%)
Jun 20, 2008 71.58 72.84 71.58 72.03 2,021,444 +0.51(+0.71%)
Jun 19, 2008 72.41 72.67 71.34 71.52 2,370,581 +0.52(+0.73%)
Jun 18, 2008 70.29 71.44 69.66 71.00 1,730,601 +0.50(+0.71%)
Jun 17, 2008 67.01 71.49 66.50 70.50 2,397,477 +3.50(+5.22%)
Jun 16, 2008 66.00 67.50 66.00 67.00 1,749,714 +1.24(+1.89%)
Jun 13, 2008 65.93 67.86 65.45 65.76 1,357,815 -0.57(-0.86%)
Jun 12, 2008 67.22 67.22 64.41 66.33 1,714,792 -0.79(-1.18%)
Jun 11, 2008 65.26 67.95 65.26 67.12 1,741,811 +1.72(+2.63%)
Jun 10, 2008 66.09 67.15 64.18 65.40 2,609,476 -1.36(-2.04%)
Jun 09, 2008 65.81 67.00 65.20 66.76 1,032,267 +1.53(+2.35%)
Jun 06, 2008 67.58 67.58 65.23 65.23 1,192,171 -1.29(-1.94%)
Jun 05, 2008 63.78 66.52 63.70 66.52 1,381,181 +2.90(+4.56%)
Jun 04, 2008 63.80 65.54 63.33 63.62 1,324,576 +0.15(+0.24%)
Jun 03, 2008 63.22 66.38 62.73 63.47 2,003,858 +0.06(+0.09%)
Jun 02, 2008 62.72 64.75 62.37 63.41 1,884,375 +0.76(+1.21%)
May 30, 2008 61.10 62.87 61.10 62.65 4,571,608 +1.88(+3.09%)
May 29, 2008 60.27 62.75 60.20 60.77 2,100,377 +0.51(+0.85%)
May 28, 2008 58.64 60.26 57.25 60.26 1,499,921 +0.77(+1.29%)
May 27, 2008 60.04 60.46 58.10 59.49 1,479,112 -0.54(-0.90%)
May 26, 2008 61.13 61.70 58.80 60.03 0 +0.00(+0.00%)
May 23, 2008 61.13 61.70 58.80 60.03 1,148,199 -0.87(-1.43%)
May 22, 2008 61.21 62.49 59.90 60.90 1,352,119 -0.31(-0.51%)
May 21, 2008 62.24 64.23 61.21 61.21 1,582,564 -1.04(-1.67%)
May 20, 2008 62.22 62.77 61.59 62.25 1,022,387 +0.46(+0.74%)
May 19, 2008 61.54 62.78 60.96 61.79 1,313,346 +0.53(+0.87%)
May 16, 2008 60.59 61.90 60.53 61.26 1,268,334 +1.13(+1.88%)
May 15, 2008 59.06 60.50 58.68 60.13 1,248,154 +1.45(+2.47%)
May 14, 2008 58.31 60.60 58.26 58.68 1,471,598 +0.18(+0.31%)
May 13, 2008 56.86 58.56 56.31 58.50 1,210,410 +1.54(+2.70%)
May 12, 2008 57.98 57.98 56.42 56.96 1,052,293 -1.02(-1.76%)
May 09, 2008 57.49 58.09 56.44 57.98 920,596 +0.69(+1.20%)
May 08, 2008 55.91 57.29 55.34 57.29 1,096,298 +1.49(+2.67%)
May 07, 2008 56.86 56.94 55.48 55.80 938,997 -0.73(-1.29%)
May 06, 2008 55.34 56.85 54.85 56.53 1,167,336 +1.51(+2.74%)
May 05, 2008 54.52 55.39 53.77 55.02 1,794,427 +0.41(+0.75%)
May 02, 2008 51.06 55.80 50.57 54.61 3,129,527 +4.54(+9.07%)
May 01, 2008 52.48 52.48 48.26 50.07 4,123,540 -3.68(-6.85%)
Apr 30, 2008 53.80 53.80 52.60 53.75 1,319,036 +0.84(+1.59%)
Apr 29, 2008 54.52 54.60 52.89 52.91 1,095,934 -2.15(-3.90%)
Apr 28, 2008 55.60 56.63 54.77 55.06 1,294,202 -0.78(-1.40%)
Apr 25, 2008 54.01 55.86 53.83 55.84 941,306 +2.07(+3.85%)
Apr 24, 2008 55.04 55.04 52.32 53.77 1,560,605 -1.19(-2.17%)
Apr 23, 2008 56.95 56.95 54.28 54.96 1,207,530 -1.74(-3.07%)
Apr 22, 2008 56.39 57.00 56.15 56.70 1,368,566 +0.51(+0.91%)
Apr 21, 2008 56.57 56.65 55.28 56.19 1,440,716 -0.34(-0.60%)
Apr 18, 2008 54.53 56.58 53.81 56.53 1,663,570 +2.01(+3.69%)
Apr 17, 2008 54.57 54.85 53.61 54.52 1,245,611 -0.16(-0.29%)
Apr 16, 2008 54.40 54.68 52.90 54.68 1,887,154 +0.68(+1.26%)
Apr 15, 2008 53.29 54.17 53.06 54.00 1,864,198 +1.11(+2.10%)
Apr 14, 2008 51.44 53.09 50.88 52.89 1,816,736 +1.27(+2.46%)
Apr 11, 2008 51.58 52.30 51.22 51.62 1,237,370 -0.48(-0.92%)
Apr 10, 2008 50.81 52.11 50.50 52.10 1,513,858 +0.73(+1.42%)
Apr 09, 2008 50.57 51.98 50.55 51.37 1,159,902 +0.58(+1.14%)
Apr 08, 2008 50.47 51.11 49.62 50.79 1,003,649 +0.86(+1.72%)
Apr 07, 2008 50.39 50.69 49.58 49.93 1,252,942 +0.52(+1.05%)
Apr 04, 2008 49.73 50.37 48.94 49.41 1,829,169 +0.44(+0.90%)
Apr 03, 2008 48.43 49.61 48.06 48.97 1,957,710 +0.47(+0.97%)
Apr 02, 2008 47.57 48.95 46.51 48.50 1,629,752 +1.04(+2.19%)
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.
 
bottom clear