Skip to main content

Helmerich & Payne (NY: HP )

37.74 -0.04 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 37.66 38.07 37.24 37.74 1,099,127 -0.04(-0.11%)
Jul 22, 2024 38.08 38.12 37.33 37.78 1,144,325 -0.43(-1.13%)
Jul 19, 2024 38.70 38.70 37.49 38.21 1,945,273 -1.02(-2.60%)
Jul 18, 2024 41.16 41.44 39.17 39.23 2,124,682 -1.94(-4.71%)
Jul 17, 2024 41.03 42.15 41.03 41.17 1,717,642 +0.27(+0.66%)
Jul 16, 2024 39.11 41.16 39.05 40.90 1,718,787 +1.23(+3.10%)
Jul 15, 2024 37.65 40.07 37.53 39.67 1,687,424 +2.07(+5.51%)
Jul 12, 2024 37.61 37.89 37.10 37.60 956,162 +0.41(+1.10%)
Jul 11, 2024 36.61 37.41 36.27 37.19 1,088,286 +0.87(+2.40%)
Jul 10, 2024 35.60 36.51 35.32 36.32 1,192,499 +0.64(+1.79%)
Jul 09, 2024 35.25 35.96 34.83 35.68 1,628,651 +0.09(+0.25%)
Jul 08, 2024 35.27 35.66 35.08 35.59 831,331 +0.24(+0.68%)
Jul 05, 2024 35.74 35.99 35.08 35.35 925,269 -0.69(-1.91%)
Jul 03, 2024 35.84 36.40 35.69 36.04 598,329 +0.35(+0.98%)
Jul 02, 2024 36.19 36.91 35.66 35.69 1,384,881 -0.05(-0.14%)
Jul 01, 2024 36.31 36.45 35.49 35.74 1,217,605 -0.40(-1.11%)
Jun 28, 2024 35.94 36.65 35.94 36.14 1,798,139 +0.55(+1.55%)
Jun 27, 2024 35.36 35.60 34.98 35.59 1,040,140 +0.39(+1.11%)
Jun 26, 2024 34.64 35.22 34.41 35.20 1,899,849 +0.11(+0.31%)
Jun 25, 2024 34.52 35.13 34.36 35.09 933,202 +0.35(+1.01%)
Jun 24, 2024 34.09 34.98 34.01 34.74 906,458 +0.76(+2.24%)
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%)
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.