Skip to main content

Helmerich & Payne (NY: HP )

33.60 -0.32 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 38.63 38.79 38.03 38.20 1,387,488 -0.42(-1.09%)
Aug 30, 2023 39.08 39.18 38.52 38.63 957,786 -0.33(-0.86%)
Aug 29, 2023 38.79 39.29 38.42 38.96 860,234 +0.27(+0.69%)
Aug 28, 2023 38.75 39.26 38.41 38.69 920,873 +0.15(+0.40%)
Aug 25, 2023 38.72 38.95 38.05 38.54 1,508,507 +0.23(+0.60%)
Aug 24, 2023 38.52 39.09 38.27 38.31 997,111 -0.68(-1.74%)
Aug 23, 2023 38.02 39.10 37.68 38.99 1,034,300 +0.37(+0.96%)
Aug 22, 2023 39.34 39.39 38.53 38.62 776,591 -0.59(-1.51%)
Aug 21, 2023 39.69 40.03 38.80 39.21 940,642 -0.46(-1.16%)
Aug 18, 2023 38.70 39.92 38.69 39.67 1,193,839 +0.49(+1.24%)
Aug 17, 2023 39.71 39.98 39.05 39.18 1,116,171 +0.18(+0.47%)
Aug 16, 2023 39.01 39.74 38.88 39.00 886,603 +0.11(+0.28%)
Aug 15, 2023 39.18 39.35 38.47 38.89 1,349,479 -0.62(-1.58%)
Aug 14, 2023 39.94 40.01 39.15 39.51 1,168,964 -1.02(-2.52%)
Aug 11, 2023 40.57 41.11 40.36 40.53 1,089,976 +0.17(+0.42%)
Aug 10, 2023 40.66 41.35 39.86 40.36 1,460,467 -0.41(-1.00%)
Aug 09, 2023 41.76 42.39 40.74 40.77 1,175,791 -0.63(-1.53%)
Aug 08, 2023 40.36 41.57 39.95 41.40 1,436,948 +0.20(+0.48%)
Aug 07, 2023 41.67 42.15 40.70 41.20 1,203,901 -0.60(-1.45%)
Aug 04, 2023 42.54 42.72 41.57 41.81 1,069,186 -0.54(-1.27%)
Aug 03, 2023 42.57 42.87 41.73 42.34 2,029,677 +0.09(+0.20%)
Aug 02, 2023 41.71 42.32 41.29 42.26 1,605,815 +0.32(+0.77%)
Aug 01, 2023 41.87 42.44 41.38 41.94 1,219,131 -0.33(-0.78%)
Jul 31, 2023 42.46 42.92 41.75 42.27 1,538,012 +0.30(+0.72%)
Jul 28, 2023 41.99 42.31 41.20 41.97 1,919,384 -0.18(-0.43%)
Jul 27, 2023 41.25 42.75 40.45 42.15 2,817,951 +1.85(+4.59%)
Jul 26, 2023 39.64 40.57 39.41 40.29 1,482,735 +0.20(+0.49%)
Jul 25, 2023 39.68 40.39 39.36 40.10 944,212 +0.20(+0.50%)
Jul 24, 2023 38.93 40.18 38.90 39.90 1,261,616 +1.07(+2.75%)
Jul 21, 2023 38.90 39.28 38.61 38.83 1,695,305 -0.06(-0.15%)
Jul 20, 2023 38.63 39.59 38.31 38.89 2,314,785 +0.38(+0.98%)
Jul 19, 2023 37.84 38.60 37.39 38.51 2,364,380 +1.27(+3.42%)
Jul 18, 2023 36.27 37.63 36.19 37.24 1,147,753 +1.11(+3.08%)
Jul 17, 2023 35.08 36.36 34.87 36.12 1,546,775 +0.68(+1.92%)
Jul 14, 2023 36.07 36.15 35.30 35.44 1,561,615 -0.73(-2.01%)
Jul 13, 2023 35.20 36.25 35.02 36.17 1,432,712 +0.91(+2.57%)
Jul 12, 2023 35.87 35.92 35.20 35.26 1,214,358 -0.08(-0.24%)
Jul 11, 2023 34.28 35.44 33.83 35.35 1,685,095 +1.29(+3.80%)
Jul 10, 2023 33.38 34.36 33.24 34.05 1,519,137 -0.13(-0.39%)
Jul 07, 2023 32.23 34.38 32.23 34.19 1,890,528 +1.82(+5.63%)
Jul 06, 2023 32.97 33.44 31.82 32.36 1,205,921 -0.92(-2.75%)
Jul 05, 2023 34.22 34.23 33.17 33.28 1,070,766 -0.70(-2.06%)
Jul 03, 2023 33.66 34.24 33.50 33.98 628,709 +0.51(+1.52%)
Jun 30, 2023 33.55 33.80 32.90 33.47 1,085,830 +0.34(+1.03%)
Jun 29, 2023 32.53 33.19 32.38 33.13 1,158,417 +0.83(+2.57%)
Jun 28, 2023 32.15 32.49 31.66 32.30 906,454 -0.09(-0.26%)
Jun 27, 2023 32.29 32.89 31.98 32.38 902,133 -0.04(-0.12%)
Jun 26, 2023 31.92 32.72 31.88 32.42 1,259,361 +0.70(+2.20%)
Jun 23, 2023 31.00 31.81 30.69 31.72 2,211,048 +0.09(+0.30%)
Jun 22, 2023 31.71 31.82 30.99 31.63 1,124,745 -0.56(-1.73%)
Jun 21, 2023 31.73 32.50 31.69 32.18 1,145,706 +0.22(+0.68%)
Jun 20, 2023 32.41 32.41 31.53 31.97 1,257,309 -0.71(-2.17%)
Jun 16, 2023 33.64 33.64 32.32 32.68 2,934,358 -0.60(-1.82%)
Jun 15, 2023 32.36 33.34 32.32 33.28 2,114,990 +3.72(+12.60%)
May 08, 2023 30.71 31.18 29.36 29.56 1,087,438 -0.42(-1.40%)
May 05, 2023 30.20 30.49 29.78 29.97 1,369,469 +0.86(+2.97%)
May 04, 2023 28.78 29.35 28.31 29.11 2,018,897 +0.21(+0.74%)
May 03, 2023 28.57 29.47 28.50 28.90 1,885,752 -0.14(-0.48%)
May 02, 2023 30.17 30.33 28.99 29.03 2,926,723 -1.66(-5.42%)
May 01, 2023 30.14 30.93 30.06 30.70 1,715,844 -0.13(-0.42%)
Apr 28, 2023 30.83 31.82 30.48 30.83 2,147,092 -0.17(-0.54%)
Apr 27, 2023 31.43 31.93 29.92 31.00 3,199,753 -1.20(-3.73%)
Apr 26, 2023 32.08 33.00 31.89 32.20 1,660,244 -0.10(-0.32%)
Apr 25, 2023 33.72 34.00 32.15 32.30 1,407,319 -2.20(-6.39%)
Apr 24, 2023 33.46 34.59 33.21 34.50 1,584,796 +1.04(+3.11%)
Apr 21, 2023 34.01 34.01 32.94 33.46 3,741,929 -0.36(-1.07%)
Apr 20, 2023 33.91 34.26 33.46 33.82 1,389,339 -0.60(-1.76%)
Apr 19, 2023 33.66 34.58 33.43 34.43 1,875,584 +0.24(+0.71%)
Apr 18, 2023 33.60 34.20 33.31 34.19 1,724,695 -0.08(-0.24%)
Apr 17, 2023 34.90 35.01 33.89 34.27 764,413 -0.53(-1.52%)
Apr 14, 2023 34.87 35.00 34.04 34.80 1,304,351 +0.18(+0.51%)
Apr 13, 2023 34.56 35.11 34.47 34.62 1,198,975 +0.00(+0.00%)
Apr 12, 2023 35.29 35.43 34.52 34.62 1,075,209 -0.21(-0.61%)
Apr 11, 2023 35.02 35.44 34.59 34.84 1,058,447 +0.22(+0.64%)
Apr 10, 2023 34.49 35.32 34.38 34.61 1,400,838 +0.05(+0.13%)
Apr 06, 2023 35.33 35.45 34.52 34.57 1,218,323 -0.60(-1.72%)
Apr 05, 2023 34.62 35.29 34.19 35.17 1,280,837 +0.28(+0.80%)
Apr 04, 2023 35.80 35.80 34.28 34.89 1,564,939 -0.84(-2.34%)
Apr 03, 2023 35.32 36.45 35.28 35.73 2,476,314 +2.49(+7.50%)
Mar 31, 2023 33.33 33.40 32.86 33.24 2,013,849 +0.22(+0.68%)
Mar 30, 2023 34.75 34.75 32.77 33.01 1,715,047 -1.18(-3.45%)
Mar 29, 2023 34.73 35.05 34.16 34.19 1,500,360 +0.04(+0.11%)
Mar 28, 2023 32.68 34.53 32.68 34.16 1,753,835 +1.32(+4.02%)
Mar 27, 2023 32.10 33.18 31.36 32.84 1,149,522 +1.42(+4.53%)
Mar 24, 2023 30.62 31.59 30.39 31.41 1,409,363 +0.13(+0.42%)
Mar 23, 2023 32.23 32.73 30.92 31.28 1,537,415 -0.96(-2.97%)
Mar 22, 2023 33.93 33.93 32.22 32.24 1,460,035 -1.60(-4.73%)
Mar 21, 2023 33.94 34.26 33.52 33.84 2,003,663 +0.96(+2.91%)
Mar 20, 2023 32.05 33.32 31.95 32.88 1,678,458 +1.12(+3.51%)
Mar 17, 2023 32.54 32.59 31.27 31.77 3,917,283 -0.77(-2.37%)
Mar 16, 2023 32.22 33.13 31.18 32.54 2,518,779 -0.46(-1.41%)
Mar 15, 2023 33.09 33.78 32.20 33.00 2,870,672 -1.90(-5.43%)
Mar 14, 2023 35.03 35.82 34.25 34.90 1,345,789 +0.30(+0.86%)
Mar 13, 2023 35.14 35.78 34.21 34.60 2,136,192 -2.00(-5.46%)
Mar 10, 2023 37.89 38.25 36.47 36.60 1,586,702 -0.80(-2.14%)
Mar 09, 2023 40.03 40.35 37.36 37.40 1,934,630 -2.33(-5.87%)
Mar 08, 2023 40.36 41.11 39.21 39.74 1,069,335 -0.88(-2.17%)
Mar 07, 2023 41.43 41.73 40.47 40.62 949,804 -0.96(-2.30%)
Mar 06, 2023 41.33 41.94 41.06 41.58 1,133,030 -0.10(-0.25%)
Mar 03, 2023 41.07 42.14 40.65 41.68 1,546,330 -0.13(-0.31%)
Mar 02, 2023 39.43 42.46 39.29 41.81 1,882,248 +1.94(+4.87%)
Mar 01, 2023 39.30 40.01 39.19 39.87 1,724,784 +0.74(+1.90%)
Feb 28, 2023 39.43 39.45 38.62 39.12 2,207,707 +0.23(+0.60%)
Feb 27, 2023 38.55 39.09 38.03 38.89 1,551,654 +0.63(+1.65%)
Feb 24, 2023 37.19 38.37 36.66 38.26 2,383,394 +0.45(+1.18%)
Feb 23, 2023 38.28 38.87 36.85 37.81 1,905,087 -0.07(-0.17%)
Feb 22, 2023 38.23 38.97 37.35 37.88 2,088,681 -0.92(-2.37%)
Feb 21, 2023 38.98 39.70 38.59 38.80 1,214,476 -0.63(-1.60%)
Feb 17, 2023 40.72 40.72 38.83 39.43 1,245,591 -1.80(-4.37%)
Feb 16, 2023 40.75 41.93 40.66 41.23 998,564 -0.08(-0.20%)
Feb 15, 2023 42.21 42.40 40.98 41.32 1,458,517 -1.58(-3.68%)
Feb 14, 2023 42.27 43.55 41.83 42.90 1,045,235 +0.16(+0.37%)
Feb 13, 2023 41.70 43.02 40.86 42.74 1,300,146 +0.67(+1.60%)
Feb 10, 2023 39.99 42.08 39.89 42.06 1,795,887 +2.46(+6.20%)
Feb 09, 2023 42.51 42.52 39.31 39.61 2,739,214 -3.15(-7.36%)
Feb 08, 2023 41.82 42.98 41.42 42.75 1,259,209 +0.73(+1.73%)
Feb 07, 2023 42.12 42.41 41.37 42.03 827,902 +0.38(+0.91%)
Feb 06, 2023 41.57 42.04 41.06 41.65 1,580,041 -0.06(-0.15%)
Feb 03, 2023 42.62 43.72 41.51 41.72 1,680,785 -0.61(-1.43%)
Feb 02, 2023 43.09 43.37 41.55 42.32 2,025,420 -0.65(-1.52%)
Feb 01, 2023 44.21 44.56 41.31 42.98 2,087,491 -1.58(-3.55%)
Jan 31, 2023 45.07 45.79 42.63 44.56 2,534,563 -0.16(-0.35%)
Jan 30, 2023 44.31 45.41 43.83 44.71 1,183,638 -0.53(-1.18%)
Jan 27, 2023 45.53 45.90 44.68 45.25 1,022,076 -0.29(-0.65%)
Jan 26, 2023 46.00 46.31 43.51 45.54 1,396,809 +0.17(+0.36%)
Jan 25, 2023 44.29 45.96 43.46 45.38 1,368,319 +1.04(+2.34%)
Jan 24, 2023 43.39 44.42 42.40 44.34 1,381,140 +0.98(+2.25%)
Jan 23, 2023 43.36 43.86 43.02 43.36 798,402 +0.20(+0.47%)
Jan 20, 2023 43.68 44.27 42.43 43.16 1,471,846 +0.02(+0.04%)
Jan 19, 2023 43.64 44.00 42.62 43.14 1,773,702 -0.62(-1.41%)
Jan 18, 2023 46.14 46.65 43.67 43.76 1,427,919 -2.07(-4.52%)
Jan 17, 2023 46.93 47.14 45.61 45.83 1,056,888 -0.75(-1.62%)
Jan 13, 2023 46.20 46.65 45.05 46.58 740,046 +0.50(+1.08%)
Jan 12, 2023 45.19 47.04 44.65 46.08 1,059,025 +1.36(+3.04%)
Jan 11, 2023 45.62 45.93 43.75 44.72 1,105,797 -0.29(-0.65%)
Jan 10, 2023 43.78 45.26 42.92 45.02 1,440,409 +1.43(+3.27%)
Jan 09, 2023 44.05 44.94 42.63 43.59 1,574,436 +1.46(+3.47%)
Jan 06, 2023 43.75 43.75 42.02 42.13 1,947,781 -0.71(-1.65%)
Jan 05, 2023 42.42 43.76 41.95 42.84 1,061,437 +0.08(+0.19%)
Jan 04, 2023 41.72 43.54 41.19 42.75 1,662,547 +0.30(+0.71%)
Jan 03, 2023 44.98 45.43 41.60 42.45 1,431,646 -3.15(-6.90%)
Dec 30, 2022 45.30 45.80 45.07 45.60 732,515 -0.06(-0.14%)
Dec 29, 2022 43.45 45.71 43.45 45.66 630,782 +2.00(+4.57%)
Dec 28, 2022 44.93 44.99 43.16 43.67 611,936 -1.50(-3.32%)
Dec 27, 2022 45.51 45.62 44.54 45.16 576,150 +0.15(+0.33%)
Dec 23, 2022 43.20 45.10 43.08 45.02 525,740 +2.14(+5.00%)
Dec 22, 2022 44.20 44.34 42.07 42.87 1,015,409 -1.32(-3.00%)
Dec 21, 2022 45.42 46.00 44.10 44.20 848,530 -0.40(-0.91%)
Dec 20, 2022 43.02 44.82 43.02 44.60 758,071 +1.55(+3.59%)
Dec 19, 2022 43.64 44.39 42.36 43.06 1,095,508 -0.02(-0.04%)
Dec 16, 2022 42.06 43.28 41.64 43.08 4,146,047 -0.47(-1.08%)
Dec 15, 2022 43.51 44.01 42.69 43.55 1,114,559 -0.65(-1.48%)
Dec 14, 2022 44.50 45.03 43.88 44.20 926,254 -0.31(-0.70%)
Dec 13, 2022 44.90 45.43 44.00 44.51 1,076,408 +0.46(+1.04%)
Dec 12, 2022 41.70 44.52 41.28 44.05 1,096,510 +2.98(+7.26%)
Dec 09, 2022 42.55 43.10 40.99 41.07 937,154 -1.40(-3.29%)
Dec 08, 2022 42.75 43.87 42.11 42.47 1,111,349 +0.55(+1.32%)
Dec 07, 2022 43.36 43.82 41.92 41.92 1,238,331 -1.32(-3.06%)
Dec 06, 2022 43.05 43.92 42.41 43.24 1,202,162 -0.17(-0.38%)
Dec 05, 2022 47.40 47.40 43.25 43.41 1,198,841 -3.25(-6.96%)
Dec 02, 2022 45.33 47.00 45.07 46.65 939,518 +0.90(+1.97%)
Dec 01, 2022 47.61 48.43 45.74 45.75 835,201 -1.23(-2.62%)
Nov 30, 2022 47.42 47.74 46.15 46.99 1,267,236 +0.65(+1.41%)
Nov 29, 2022 45.67 46.51 45.08 46.33 1,246,461 +1.55(+3.45%)
Nov 28, 2022 44.64 46.01 44.39 44.79 1,284,965 -1.63(-3.51%)
Nov 25, 2022 47.46 47.59 46.39 46.42 527,834 -1.21(-2.55%)
Nov 23, 2022 48.24 48.64 46.55 47.63 907,051 -1.94(-3.92%)
Nov 22, 2022 48.50 50.09 47.82 49.57 1,414,405 +2.44(+5.17%)
Nov 21, 2022 47.75 47.82 43.71 47.13 1,898,046 -2.26(-4.58%)
Nov 18, 2022 47.10 49.50 46.54 49.40 1,262,445 +1.51(+3.15%)
Nov 17, 2022 45.82 49.17 45.54 47.89 1,402,549 +0.27(+0.56%)
Nov 16, 2022 48.08 48.87 47.26 47.62 1,104,492 -1.07(-2.19%)
Nov 15, 2022 47.66 49.15 47.34 48.69 919,546 +1.32(+2.78%)
Nov 14, 2022 47.40 49.41 47.17 47.37 1,163,626 -0.21(-0.43%)
Nov 11, 2022 47.10 48.50 46.59 47.58 1,102,297 +1.81(+3.96%)
Nov 10, 2022 45.56 45.99 44.71 45.77 1,433,665 +1.75(+3.98%)
Nov 09, 2022 46.33 46.46 43.77 44.02 1,296,984 -3.57(-7.51%)
Nov 08, 2022 47.38 47.83 46.25 47.59 853,084 -0.06(-0.13%)
Nov 07, 2022 46.48 47.89 45.98 47.65 949,635 +1.52(+3.30%)
Nov 04, 2022 46.29 46.80 45.08 46.13 1,151,040 +0.71(+1.57%)
Nov 03, 2022 42.64 45.71 42.58 45.42 934,380 +2.11(+4.86%)
Nov 02, 2022 44.64 45.38 43.13 43.31 1,413,002 -1.45(-3.24%)
Nov 01, 2022 45.79 46.17 44.58 44.76 726,408 -0.36(-0.79%)
Oct 31, 2022 44.13 45.96 43.77 45.12 1,265,181 +0.21(+0.47%)
Oct 28, 2022 45.55 47.00 44.66 44.91 1,281,767 -0.47(-1.04%)
Oct 27, 2022 45.69 47.68 45.23 45.38 1,740,258 +0.57(+1.26%)
Oct 26, 2022 41.06 46.57 41.06 44.82 2,148,441 +4.51(+11.19%)
Oct 25, 2022 41.18 41.55 39.81 40.31 1,064,741 -1.03(-2.49%)
Oct 24, 2022 40.68 41.43 40.38 41.34 668,661 +0.41(+1.00%)
Oct 21, 2022 40.78 41.59 39.81 40.93 1,133,406 +0.64(+1.58%)
Oct 20, 2022 39.54 40.74 39.22 40.29 1,311,139 +1.18(+3.03%)
Oct 19, 2022 39.81 39.93 37.53 39.10 1,597,445 -0.11(-0.28%)
Oct 18, 2022 39.18 39.72 38.18 39.21 544,838 +0.79(+2.06%)
Oct 17, 2022 37.96 38.63 37.66 38.42 824,457 +1.57(+4.25%)
Oct 14, 2022 38.66 38.90 36.79 36.85 712,045 -2.40(-6.11%)
Oct 13, 2022 36.94 39.41 36.31 39.25 1,282,191 +1.70(+4.54%)
Oct 12, 2022 37.95 38.01 36.74 37.55 1,044,545 -0.56(-1.48%)
Oct 11, 2022 37.86 38.95 37.28 38.11 732,806 -0.42(-1.09%)
Oct 10, 2022 39.19 39.97 38.07 38.53 529,888 -0.93(-2.36%)
Oct 07, 2022 39.23 40.15 38.82 39.46 707,011 +0.17(+0.44%)
Oct 06, 2022 38.83 39.95 38.68 39.29 829,714 -0.07(-0.19%)
Oct 05, 2022 37.57 39.68 37.42 39.36 934,467 +1.59(+4.22%)
Oct 04, 2022 36.45 37.78 35.91 37.76 1,528,867 +2.33(+6.58%)
Oct 03, 2022 35.21 36.22 34.84 35.43 1,067,801 +1.74(+5.17%)
Sep 30, 2022 33.70 34.61 33.00 33.69 981,878 -0.51(-1.49%)
Sep 29, 2022 34.33 34.57 33.38 34.20 860,271 -0.96(-2.72%)
Sep 28, 2022 33.46 35.38 33.25 35.16 882,209 +2.06(+6.22%)
Sep 27, 2022 33.75 34.34 32.58 33.10 1,240,033 +0.45(+1.37%)
Sep 26, 2022 32.70 34.20 31.98 32.65 1,373,197 +0.32(+0.99%)
Sep 23, 2022 34.34 34.41 31.66 32.33 1,381,384 -4.07(-11.19%)
Sep 22, 2022 37.95 38.26 36.29 36.41 589,235 -0.82(-2.20%)
Sep 21, 2022 39.01 39.36 37.22 37.23 517,532 -0.89(-2.34%)
Sep 20, 2022 38.70 38.70 37.62 38.12 678,279 -0.99(-2.54%)
Sep 19, 2022 37.49 39.29 37.15 39.11 955,844 +0.18(+0.47%)
Sep 16, 2022 39.85 39.85 38.06 38.93 1,643,918 -1.29(-3.22%)
Sep 15, 2022 40.43 41.20 40.01 40.23 861,936 -2.05(-4.85%)
Sep 14, 2022 41.10 43.41 41.03 42.28 996,706 +1.50(+3.69%)
Sep 13, 2022 41.54 42.55 40.29 40.77 971,783 -1.90(-4.46%)
Sep 12, 2022 41.67 42.74 41.25 42.68 949,549 +1.71(+4.18%)
Sep 09, 2022 40.37 41.34 40.07 40.96 661,980 +1.96(+5.02%)
Sep 08, 2022 38.52 39.28 37.48 39.00 851,033 +0.54(+1.40%)
Sep 07, 2022 38.50 38.95 37.03 38.47 687,724 -0.98(-2.47%)
Sep 06, 2022 40.99 40.94 38.57 39.44 836,072 -1.07(-2.63%)
Sep 02, 2022 38.84 40.99 38.03 40.51 930,629 +3.18(+8.52%)
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.