Skip to main content

Helmerich & Payne (NY: HP )

32.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 19, 2024 32.27 32.48 31.47 32.24 1,110,124 +0.90(+2.87%)
Sep 18, 2024 31.83 32.49 31.24 31.34 2,173,443 -0.59(-1.85%)
Sep 17, 2024 31.06 31.99 30.95 31.93 1,509,055 +1.04(+3.37%)
Sep 16, 2024 30.37 30.95 29.93 30.89 1,974,365 +1.04(+3.48%)
Sep 13, 2024 30.58 31.10 29.68 29.85 2,048,620 -0.76(-2.48%)
Sep 12, 2024 30.96 31.13 30.23 30.61 1,815,090 -0.17(-0.55%)
Sep 11, 2024 30.30 30.88 29.46 30.78 1,727,584 +0.43(+1.42%)
Sep 10, 2024 30.79 30.82 29.61 30.35 1,856,263 -0.55(-1.78%)
Sep 09, 2024 30.36 31.08 30.03 30.90 2,370,443 +0.56(+1.85%)
Sep 06, 2024 30.63 31.24 30.18 30.34 2,237,094 -0.32(-1.04%)
Sep 05, 2024 31.19 31.50 30.37 30.66 1,647,441 -0.30(-0.97%)
Sep 04, 2024 31.91 32.14 30.84 30.96 1,669,067 -0.79(-2.49%)
Sep 03, 2024 32.03 32.40 31.20 31.75 2,166,448 -0.88(-2.70%)
Aug 30, 2024 32.81 33.05 31.98 32.63 1,925,331 -0.56(-1.69%)
Aug 29, 2024 33.07 33.42 32.66 33.19 1,065,108 +0.54(+1.65%)
Aug 28, 2024 32.80 32.83 32.12 32.65 1,529,177 -0.77(-2.30%)
Aug 27, 2024 33.76 33.85 33.16 33.42 936,122 -0.41(-1.21%)
Aug 26, 2024 34.09 34.63 33.59 33.83 996,105 +0.38(+1.14%)
Aug 23, 2024 32.59 33.95 32.59 33.45 1,249,277 +1.05(+3.24%)
Aug 22, 2024 32.84 33.15 32.29 32.40 1,026,614 -0.42(-1.28%)
Aug 21, 2024 33.30 33.44 32.49 32.82 906,492 +0.04(+0.12%)
Aug 20, 2024 34.49 34.65 32.75 32.78 1,247,490 -1.71(-4.96%)
Aug 19, 2024 34.30 34.87 34.18 34.49 1,127,062 +0.40(+1.17%)
Aug 16, 2024 33.95 34.52 33.92 34.09 895,296 -0.16(-0.47%)
Aug 15, 2024 34.53 34.83 33.84 34.25 1,248,730 +0.58(+1.73%)
Aug 14, 2024 34.05 34.18 33.63 33.67 1,208,854 -0.16(-0.47%)
Aug 13, 2024 34.48 34.58 33.76 33.83 726,011 -0.77(-2.23%)
Aug 12, 2024 34.63 34.88 34.25 34.60 790,268 +0.20(+0.57%)
Aug 09, 2024 34.20 34.47 33.82 34.40 1,439,759 +0.10(+0.29%)
Aug 08, 2024 33.82 34.55 33.50 34.30 1,021,563 +0.71(+2.12%)
Aug 07, 2024 34.11 34.81 33.52 33.59 1,305,240 +0.15(+0.44%)
Aug 06, 2024 33.72 34.24 33.26 33.44 1,617,946 -0.53(-1.57%)
Aug 05, 2024 34.37 34.58 33.46 33.97 1,832,947 -1.98(-5.50%)
Aug 02, 2024 37.35 37.35 35.78 35.95 1,489,082 -2.10(-5.53%)
Aug 01, 2024 39.81 40.35 37.39 38.05 1,520,223 -1.88(-4.70%)
Jul 31, 2024 39.44 40.25 39.10 39.93 2,144,171 +1.04(+2.67%)
Jul 30, 2024 38.64 39.05 37.34 38.89 2,840,412 +0.19(+0.48%)
Jul 29, 2024 39.92 40.07 38.60 38.71 2,764,175 -0.90(-2.27%)
Jul 26, 2024 41.26 41.37 38.74 39.60 3,256,829 -0.96(-2.36%)
Jul 25, 2024 37.87 42.08 36.40 40.56 5,715,211 +3.27(+8.77%)
Jul 24, 2024 37.52 38.09 36.97 37.29 1,249,780 +0.01(+0.03%)
Jul 23, 2024 37.20 37.61 36.79 37.28 1,112,605 -0.04(-0.11%)
Jul 22, 2024 37.62 37.65 36.88 37.32 1,158,357 -0.42(-1.13%)
Jul 19, 2024 38.23 38.23 37.04 37.75 1,969,127 -1.01(-2.60%)
Jul 18, 2024 40.66 40.94 38.70 38.75 2,150,736 -1.92(-4.71%)
Jul 17, 2024 40.53 41.64 40.53 40.67 1,738,705 +0.27(+0.66%)
Jul 16, 2024 38.64 40.66 38.58 40.40 1,739,864 +1.22(+3.10%)
Jul 15, 2024 37.19 39.58 37.07 39.19 1,708,116 +2.04(+5.51%)
Jul 12, 2024 37.15 37.43 36.65 37.14 967,887 +0.41(+1.10%)
Jul 11, 2024 36.17 36.96 35.83 36.74 1,101,631 +0.86(+2.40%)
Jul 10, 2024 35.17 36.07 34.89 35.88 1,207,122 +0.63(+1.79%)
Jul 09, 2024 34.82 35.52 34.41 35.25 1,648,622 +0.09(+0.25%)
Jul 08, 2024 34.84 35.23 34.66 35.16 841,525 +0.24(+0.68%)
Jul 05, 2024 35.31 35.55 34.66 34.92 936,615 -0.68(-1.91%)
Jul 03, 2024 35.41 35.96 35.26 35.60 605,666 +0.35(+0.98%)
Jul 02, 2024 35.75 36.46 35.23 35.26 1,401,863 -0.05(-0.14%)
Jul 01, 2024 35.87 36.01 35.06 35.31 1,232,536 -0.40(-1.11%)
Jun 28, 2024 35.50 36.21 35.50 35.70 1,820,189 +0.54(+1.55%)
Jun 27, 2024 34.93 35.17 34.56 35.16 1,052,895 +0.39(+1.11%)
Jun 26, 2024 34.22 34.79 33.99 34.77 1,923,146 +0.11(+0.31%)
Jun 25, 2024 34.10 34.70 33.94 34.66 944,645 +0.35(+1.01%)
Jun 24, 2024 33.68 34.55 33.60 34.32 917,573 +0.75(+2.24%)
Jun 21, 2024 33.46 33.57 32.97 33.57 2,340,996 +0.14(+0.41%)
Jun 20, 2024 33.00 33.97 32.99 33.43 1,328,704 +0.48(+1.47%)
Jun 18, 2024 32.68 33.30 32.68 32.95 1,482,395 +0.36(+1.09%)
Jun 17, 2024 32.34 32.96 32.21 32.59 1,330,512 +0.27(+0.83%)
Jun 14, 2024 33.53 33.55 32.09 32.32 1,494,136 -1.42(-4.22%)
Jun 13, 2024 34.68 34.73 33.59 33.75 1,127,720 -1.06(-3.04%)
Jun 12, 2024 35.90 35.97 34.77 34.80 902,676 -0.33(-0.93%)
Jun 11, 2024 34.90 35.27 34.37 35.13 763,664 +0.01(+0.03%)
Jun 10, 2024 34.42 35.42 34.34 35.12 994,547 +0.85(+2.48%)
Jun 07, 2024 34.60 34.96 34.22 34.27 808,712 -0.62(-1.78%)
Jun 06, 2024 34.92 35.19 34.38 34.89 1,009,048 +0.02(+0.06%)
Jun 05, 2024 34.68 34.93 34.36 34.87 831,943 +0.40(+1.15%)
Jun 04, 2024 35.22 35.22 34.46 34.48 1,029,872 -1.21(-3.38%)
Jun 03, 2024 37.54 37.54 35.50 35.68 997,549 -1.92(-5.10%)
May 31, 2024 36.54 37.66 36.47 37.60 1,040,752 +1.12(+3.06%)
May 30, 2024 36.19 36.80 36.18 36.48 853,014 +0.32(+0.87%)
May 29, 2024 36.79 36.95 36.14 36.17 751,595 -1.02(-2.74%)
May 28, 2024 37.22 37.60 36.87 37.18 719,808 +0.48(+1.32%)
May 24, 2024 36.90 37.01 36.44 36.70 623,544 +0.05(+0.13%)
May 23, 2024 37.10 37.38 36.56 36.65 758,623 -0.35(-0.93%)
May 22, 2024 38.20 38.41 36.92 37.00 1,041,317 -1.39(-3.63%)
May 21, 2024 38.08 38.91 38.06 38.39 1,049,723 +0.12(+0.31%)
May 20, 2024 38.03 38.68 37.96 38.27 733,982 +0.25(+0.65%)
May 17, 2024 37.88 38.18 37.54 38.02 962,142 +0.28(+0.73%)
May 16, 2024 37.60 37.91 37.29 37.75 885,037 +0.13(+0.34%)
May 15, 2024 38.23 38.28 36.99 37.62 1,213,405 -0.52(-1.36%)
May 14, 2024 37.90 38.35 37.63 38.14 770,538 +0.29(+0.77%)
May 13, 2024 38.18 38.69 37.55 37.84 929,545 -0.02(-0.05%)
May 10, 2024 38.59 38.86 37.61 37.86 749,308 -0.52(-1.35%)
May 09, 2024 37.73 38.58 37.65 38.38 1,030,956 +0.82(+2.19%)
May 08, 2024 37.50 37.88 37.19 37.56 1,163,659 -0.15(-0.39%)
May 07, 2024 37.65 38.27 37.45 37.71 985,671 +0.14(+0.36%)
May 06, 2024 37.75 38.41 37.52 37.57 824,966 -0.02(-0.05%)
May 03, 2024 37.35 37.61 36.91 37.59 1,117,347 +0.63(+1.69%)
May 02, 2024 37.51 37.76 36.85 36.96 1,402,612 -0.37(-0.99%)
May 01, 2024 38.40 38.40 36.96 37.34 1,132,313 -1.09(-2.85%)
Apr 30, 2024 39.49 39.64 38.31 38.43 1,185,950 -1.46(-3.65%)
Apr 29, 2024 39.59 39.93 38.82 39.89 912,762 +0.42(+1.06%)
Apr 26, 2024 39.49 40.26 39.12 39.47 1,275,728 -0.05(-0.12%)
Apr 25, 2024 39.00 40.06 38.12 39.51 2,569,808 -1.94(-4.69%)
Apr 24, 2024 40.86 41.61 40.52 41.46 1,932,927 +0.11(+0.26%)
Apr 23, 2024 40.07 41.70 39.73 41.35 1,364,551 +1.06(+2.64%)
Apr 22, 2024 40.68 41.19 39.98 40.29 1,813,959 -0.71(-1.74%)
Apr 19, 2024 40.07 41.21 39.99 41.00 882,953 +0.77(+1.92%)
Apr 18, 2024 40.12 40.81 39.73 40.23 1,221,543 +0.31(+0.78%)
Apr 17, 2024 40.17 40.76 39.73 39.91 877,905 -0.34(-0.85%)
Apr 16, 2024 40.38 40.55 39.60 40.26 830,469 -0.42(-1.03%)
Apr 15, 2024 41.26 41.50 40.46 40.68 878,576 -0.16(-0.38%)
Apr 12, 2024 41.91 42.41 40.44 40.83 1,036,366 -0.62(-1.49%)
Apr 11, 2024 42.03 42.03 40.83 41.45 1,010,760 -0.57(-1.35%)
Apr 10, 2024 41.77 42.37 41.22 42.02 1,210,816 -0.09(-0.21%)
Apr 09, 2024 42.45 42.68 41.63 42.10 883,385 -0.17(-0.39%)
Apr 08, 2024 42.99 43.10 42.14 42.27 1,304,647 -0.62(-1.44%)
Apr 05, 2024 42.02 42.94 41.68 42.89 968,979 +0.86(+2.05%)
Apr 04, 2024 42.51 42.55 41.86 42.03 826,447 -0.35(-0.83%)
Apr 03, 2024 41.82 42.61 41.81 42.38 814,385 +0.68(+1.64%)
Apr 02, 2024 41.57 41.79 40.80 41.69 1,110,209 +0.43(+1.04%)
Apr 01, 2024 41.35 41.35 40.49 41.26 836,728 +0.17(+0.40%)
Mar 28, 2024 41.49 41.19 41.19 41.10 686,448 -0.17(-0.40%)
Mar 27, 2024 40.57 41.29 40.57 41.26 831,638 +0.86(+2.13%)
Mar 26, 2024 41.30 41.50 40.25 40.40 898,973 -0.75(-1.83%)
Mar 25, 2024 40.45 41.54 40.27 41.16 787,599 +0.82(+2.03%)
Mar 22, 2024 40.68 40.92 40.28 40.34 763,128 -0.28(-0.70%)
Mar 21, 2024 40.60 40.98 40.40 40.62 968,673 +0.21(+0.53%)
Mar 20, 2024 40.03 40.67 39.55 40.40 1,405,247 -0.01(-0.02%)
Mar 19, 2024 39.30 40.44 39.22 40.41 1,085,867 +1.13(+2.89%)
Mar 18, 2024 39.33 39.68 39.06 39.28 1,130,305 +0.07(+0.17%)
Mar 15, 2024 39.06 39.91 39.06 39.21 3,911,695 +0.02(+0.05%)
Mar 14, 2024 39.53 39.58 38.84 39.19 1,200,094 -0.16(-0.40%)
Mar 13, 2024 38.65 39.61 38.65 39.35 1,491,222 +1.01(+2.62%)
Mar 12, 2024 38.71 38.87 38.16 38.34 708,237 -0.49(-1.26%)
Mar 11, 2024 38.06 39.08 37.60 38.83 1,004,245 +0.55(+1.43%)
Mar 08, 2024 38.89 39.32 38.11 38.28 753,446 -0.45(-1.16%)
Mar 07, 2024 37.64 38.92 37.64 38.73 1,081,739 +1.09(+2.91%)
Mar 06, 2024 37.90 38.52 37.22 37.64 928,106 +0.38(+1.02%)
Mar 05, 2024 37.36 38.05 37.13 37.26 1,237,529 -0.32(-0.86%)
Mar 04, 2024 38.05 38.22 37.50 37.58 917,653 -0.52(-1.36%)
Mar 01, 2024 38.09 38.51 37.77 38.10 959,425 +0.59(+1.56%)
Feb 29, 2024 38.36 39.05 37.23 37.51 1,806,843 -0.11(-0.29%)
Feb 28, 2024 37.52 38.54 37.29 37.62 932,951 -0.09(-0.23%)
Feb 27, 2024 37.40 38.07 37.18 37.71 968,430 +0.59(+1.58%)
Feb 26, 2024 36.64 37.66 36.48 37.12 1,119,005 +0.18(+0.48%)
Feb 23, 2024 36.98 37.35 36.43 36.94 935,313 -0.94(-2.48%)
Feb 22, 2024 37.48 38.52 37.40 37.88 1,360,616 -0.06(-0.15%)
Feb 21, 2024 38.23 38.50 37.45 37.94 1,524,145 -0.06(-0.15%)
Feb 20, 2024 38.44 38.78 37.69 38.00 1,245,573 -0.74(-1.92%)
Feb 16, 2024 38.22 39.44 37.83 38.74 1,452,904 +0.64(+1.69%)
Feb 15, 2024 36.13 38.33 36.13 38.10 1,806,430 +2.01(+5.58%)
Feb 14, 2024 35.77 36.44 35.49 36.08 1,601,465 +0.45(+1.26%)
Feb 13, 2024 36.62 36.64 34.88 35.64 2,011,207 -1.19(-3.24%)
Feb 12, 2024 36.93 37.35 36.26 36.83 1,569,061 +0.05(+0.13%)
Feb 09, 2024 36.69 37.04 36.30 36.78 982,452 -0.12(-0.31%)
Feb 08, 2024 37.42 37.80 36.88 36.89 1,251,380 -0.64(-1.70%)
Feb 07, 2024 37.50 38.07 37.38 37.53 1,613,813 +0.31(+0.83%)
Feb 06, 2024 36.25 37.43 36.23 37.22 1,301,774 +1.34(+3.74%)
Feb 05, 2024 36.50 36.63 35.19 35.88 1,647,020 -0.68(-1.85%)
Feb 02, 2024 37.90 38.02 36.45 36.56 1,504,879 -1.42(-3.74%)
Feb 01, 2024 39.33 39.49 37.69 37.98 2,328,330 -0.93(-2.38%)
Jan 31, 2024 39.43 39.64 37.26 38.90 3,848,341 -0.35(-0.89%)
Jan 30, 2024 37.38 41.10 37.04 39.25 7,033,910 +4.21(+12.02%)
Jan 29, 2024 34.64 35.21 34.30 35.04 2,146,571 +0.23(+0.67%)
Jan 26, 2024 34.49 35.30 34.47 34.81 1,380,147 +0.37(+1.07%)
Jan 25, 2024 34.45 34.63 33.57 34.44 1,176,809 +0.43(+1.28%)
Jan 24, 2024 33.34 34.05 33.05 34.01 1,238,089 +1.01(+3.08%)
Jan 23, 2024 32.71 33.21 32.65 32.99 1,100,438 +0.27(+0.83%)
Jan 22, 2024 32.26 32.91 32.06 32.72 1,254,683 +0.46(+1.44%)
Jan 19, 2024 32.04 32.27 31.69 32.26 1,220,388 +0.35(+1.09%)
Jan 18, 2024 31.69 31.98 31.40 31.91 942,353 +0.29(+0.92%)
Jan 17, 2024 31.57 32.08 31.09 31.62 1,241,583 -0.43(-1.33%)
Jan 16, 2024 32.45 32.57 32.00 32.04 893,813 -0.74(-2.27%)
Jan 12, 2024 33.02 33.15 32.35 32.79 1,087,414 +0.50(+1.56%)
Jan 11, 2024 32.75 32.75 32.08 32.28 1,059,943 -0.22(-0.68%)
Jan 10, 2024 32.27 32.55 32.10 32.51 1,515,232 -0.20(-0.62%)
Jan 09, 2024 32.89 32.89 32.05 32.71 1,244,429 -0.29(-0.88%)
Jan 08, 2024 33.07 33.52 31.71 33.00 1,643,970 -1.09(-3.20%)
Jan 05, 2024 34.24 34.54 33.84 34.09 1,065,558 +0.06(+0.17%)
Jan 04, 2024 35.62 35.82 33.92 34.03 1,175,456 -1.21(-3.43%)
Jan 03, 2024 35.11 36.00 34.81 35.24 1,257,259 +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.