Helmerich & Payne (NY: HP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2024	38.87	38.87	37.42	37.79	1,118,595	-1.11(-2.85%)
Apr 30, 2024	39.98	40.13	38.78	38.90	1,171,583	-1.47(-3.65%)
Apr 29, 2024	40.08	40.42	39.29	40.37	901,704	+0.43(+1.06%)
Apr 26, 2024	39.98	40.75	39.60	39.95	1,260,274	-0.05(-0.12%)
Apr 25, 2024	39.47	40.55	38.58	40.00	2,538,676	-1.97(-4.69%)
Apr 24, 2024	41.36	42.12	41.02	41.97	1,909,511	+0.11(+0.26%)
Apr 23, 2024	40.56	42.21	40.22	41.86	1,348,020	+1.08(+2.64%)
Apr 22, 2024	41.18	41.70	40.47	40.78	1,791,984	-0.72(-1.74%)
Apr 19, 2024	40.56	41.71	40.48	41.50	872,257	+0.78(+1.92%)
Apr 18, 2024	40.61	41.31	40.22	40.72	1,206,745	+0.32(+0.78%)
Apr 17, 2024	40.66	41.26	40.22	40.40	867,270	-0.35(-0.85%)
Apr 16, 2024	40.88	41.05	40.09	40.75	820,408	-0.43(-1.03%)
Apr 15, 2024	41.77	42.01	40.96	41.18	867,933	-0.16(-0.38%)
Apr 12, 2024	42.42	42.93	40.93	41.33	1,023,811	-0.62(-1.49%)
Apr 11, 2024	42.54	42.54	41.33	41.96	998,515	-0.57(-1.35%)
Apr 10, 2024	42.28	42.89	41.73	42.53	1,196,147	-0.09(-0.21%)
Apr 09, 2024	42.97	43.20	42.15	42.62	872,684	-0.17(-0.39%)
Apr 08, 2024	43.52	43.63	42.66	42.79	1,288,843	-0.62(-1.44%)
Apr 05, 2024	42.53	43.47	42.19	43.41	957,240	+0.87(+2.05%)
Apr 04, 2024	43.04	43.07	42.37	42.54	816,435	-0.36(-0.83%)
Apr 03, 2024	42.33	43.13	42.32	42.90	804,519	+0.69(+1.64%)
Apr 02, 2024	42.08	42.30	41.30	42.20	1,096,759	+0.44(+1.04%)
Apr 01, 2024	41.86	41.86	40.99	41.77	826,592	+0.17(+0.40%)
Mar 28, 2024	42.00	41.70	41.70	41.60	678,132	-0.17(-0.40%)
Mar 27, 2024	41.07	41.80	41.07	41.77	821,563	+0.87(+2.13%)
Mar 26, 2024	41.81	42.01	40.74	40.90	888,083	-0.76(-1.83%)
Mar 25, 2024	40.95	42.05	40.76	41.66	778,057	+0.83(+2.03%)
Mar 22, 2024	41.18	41.42	40.77	40.83	753,884	-0.29(-0.70%)
Mar 21, 2024	41.10	41.48	40.90	41.12	956,938	+0.22(+0.53%)
Mar 20, 2024	40.52	41.17	40.04	40.90	1,388,224	-0.01(-0.02%)
Mar 19, 2024	39.78	40.94	39.70	40.91	1,072,713	+1.15(+2.89%)
Mar 18, 2024	39.81	40.17	39.54	39.76	1,116,612	+0.07(+0.17%)
Mar 15, 2024	39.54	40.39	39.54	39.69	3,864,308	+0.02(+0.05%)
Mar 14, 2024	40.02	40.06	39.32	39.67	1,185,556	-0.16(-0.40%)
Mar 13, 2024	39.13	40.09	39.13	39.83	1,473,157	+1.02(+2.62%)
Mar 12, 2024	39.19	39.35	38.62	38.81	699,657	-0.49(-1.26%)
Mar 11, 2024	38.53	39.56	38.06	39.31	992,079	+0.55(+1.43%)
Mar 08, 2024	39.37	39.80	38.57	38.75	744,318	-0.45(-1.16%)
Mar 07, 2024	38.10	39.40	38.10	39.21	1,068,634	+1.11(+2.91%)
Mar 06, 2024	38.37	38.99	37.67	38.10	916,863	+0.39(+1.02%)
Mar 05, 2024	37.82	38.52	37.58	37.71	1,222,537	-0.33(-0.86%)
Mar 04, 2024	38.52	38.69	37.96	38.04	906,536	-0.52(-1.36%)
Mar 01, 2024	38.55	38.98	38.23	38.56	947,802	+0.59(+1.56%)
Feb 29, 2024	38.83	39.53	37.68	37.97	1,784,955	-0.11(-0.29%)
Feb 28, 2024	37.98	39.01	37.74	38.08	921,649	-0.09(-0.23%)
Feb 27, 2024	37.86	38.53	37.63	38.17	956,698	+0.59(+1.58%)
Feb 26, 2024	37.09	38.12	36.92	37.58	1,105,449	+0.18(+0.48%)
Feb 23, 2024	37.44	37.81	36.87	37.40	923,982	-0.95(-2.48%)
Feb 22, 2024	37.94	38.99	37.86	38.35	1,344,133	-0.06(-0.15%)
Feb 21, 2024	38.70	38.97	37.91	38.41	1,505,681	-0.06(-0.15%)
Feb 20, 2024	38.91	39.25	38.15	38.47	1,230,484	-0.75(-1.92%)
Feb 16, 2024	38.69	39.92	38.30	39.22	1,435,303	+0.65(+1.69%)
Feb 15, 2024	36.58	38.80	36.58	38.56	1,784,546	+2.04(+5.58%)
Feb 14, 2024	36.21	36.88	35.92	36.53	1,582,064	+0.45(+1.26%)
Feb 13, 2024	37.07	37.09	35.31	36.07	1,986,843	-1.21(-3.24%)
Feb 12, 2024	37.39	37.81	36.71	37.28	1,550,053	+0.05(+0.13%)
Feb 09, 2024	37.14	37.49	36.75	37.23	970,551	-0.12(-0.31%)
Feb 08, 2024	37.88	38.27	37.33	37.35	1,236,221	-0.65(-1.70%)
Feb 07, 2024	37.96	38.54	37.84	37.99	1,594,263	+0.31(+0.83%)
Feb 06, 2024	36.69	37.88	36.67	37.68	1,286,004	+1.36(+3.74%)
Feb 05, 2024	36.95	37.08	35.63	36.32	1,627,068	-0.68(-1.85%)
Feb 02, 2024	38.36	38.49	36.90	37.00	1,486,649	-1.44(-3.74%)
Feb 01, 2024	39.81	39.98	38.15	38.44	2,300,124	-0.94(-2.38%)
Jan 31, 2024	39.91	40.13	37.72	39.38	3,801,721	-0.35(-0.89%)
Jan 30, 2024	37.84	41.60	37.49	39.73	6,948,699	+4.26(+12.02%)
Jan 29, 2024	35.07	35.64	34.72	35.47	2,120,567	+0.23(+0.67%)
Jan 26, 2024	34.91	35.73	34.89	35.23	1,363,428	+0.37(+1.07%)
Jan 25, 2024	34.87	35.06	33.98	34.86	1,162,553	+0.44(+1.28%)
Jan 24, 2024	33.75	34.47	33.45	34.42	1,223,090	+1.03(+3.08%)
Jan 23, 2024	33.11	33.62	33.05	33.39	1,087,107	+0.27(+0.83%)
Jan 22, 2024	32.65	33.31	32.46	33.12	1,239,484	+0.47(+1.44%)
Jan 19, 2024	32.44	32.67	32.07	32.65	1,205,604	+0.35(+1.09%)
Jan 18, 2024	32.07	32.37	31.78	32.30	930,937	+0.29(+0.92%)
Jan 17, 2024	31.96	32.47	31.47	32.01	1,226,542	-0.43(-1.33%)
Jan 16, 2024	32.85	32.97	32.39	32.44	882,985	-0.75(-2.27%)
Jan 12, 2024	33.42	33.55	32.75	33.19	1,074,241	+0.51(+1.56%)
Jan 11, 2024	33.15	33.15	32.48	32.68	1,047,102	-0.22(-0.68%)
Jan 10, 2024	32.66	32.95	32.49	32.91	1,496,876	-0.21(-0.62%)
Jan 09, 2024	33.30	33.30	32.45	33.11	1,229,354	-0.29(-0.88%)
Jan 08, 2024	33.47	33.93	32.10	33.40	1,624,055	-1.11(-3.20%)
Jan 05, 2024	34.66	34.96	34.26	34.51	1,052,649	+0.06(+0.17%)
Jan 04, 2024	36.06	36.26	34.33	34.45	1,161,216	-1.22(-3.43%)
Jan 03, 2024	35.54	36.44	35.23	35.67	1,242,028	+0.07(+0.19%)
Jan 02, 2024	35.49	36.22	35.37	35.61	819,672	+0.18(+0.50%)
Dec 29, 2023	35.57	35.60	35.02	35.43	1,305,140	-0.14(-0.39%)
Dec 28, 2023	35.88	36.24	35.37	35.57	1,157,792	-0.57(-1.57%)
Dec 27, 2023	36.51	36.68	36.08	36.13	803,836	-0.49(-1.34%)
Dec 26, 2023	36.48	36.86	35.99	36.62	783,241	+0.81(+2.27%)
Dec 22, 2023	36.46	36.95	35.65	35.81	963,753	-0.37(-1.03%)
Dec 21, 2023	36.11	36.52	35.83	36.18	1,754,104	+0.07(+0.19%)
Dec 20, 2023	37.08	37.34	36.08	36.11	1,222,296	-0.85(-2.30%)
Dec 19, 2023	36.70	37.10	36.38	36.97	1,268,190	+0.60(+1.64%)
Dec 18, 2023	37.13	37.49	36.32	36.37	1,175,541	-0.01(-0.03%)
Dec 15, 2023	36.83	37.16	35.92	36.38	4,223,011	-0.38(-1.04%)
Dec 14, 2023	36.28	37.00	35.97	36.76	1,805,202	+1.39(+3.93%)
Dec 13, 2023	34.61	35.45	33.96	35.37	1,674,849	+0.86(+2.49%)
Dec 12, 2023	34.55	34.83	34.04	34.51	1,302,107	-0.69(-1.97%)
Dec 11, 2023	35.08	35.76	34.99	35.20	1,414,532	+0.05(+0.14%)
Dec 08, 2023	35.30	36.21	35.02	35.16	1,345,898	+0.30(+0.87%)
Dec 07, 2023	34.81	35.14	34.68	34.85	1,726,027	+0.38(+1.11%)
Dec 06, 2023	34.68	35.52	34.20	34.47	1,668,770	-0.43(-1.23%)
Dec 05, 2023	36.03	36.18	34.87	34.90	1,066,225	-1.13(-3.15%)
Dec 04, 2023	35.43	36.16	35.04	36.04	1,424,282	+0.29(+0.82%)
Dec 01, 2023	35.23	36.15	34.90	35.74	1,691,358	+0.30(+0.86%)
Nov 30, 2023	36.19	36.90	35.07	35.44	1,902,298	-0.23(-0.66%)
Nov 29, 2023	35.85	36.12	35.32	35.67	1,433,158	+0.10(+0.27%)
Nov 28, 2023	36.34	36.42	35.52	35.58	1,313,793	-0.55(-1.52%)
Nov 27, 2023	36.57	36.88	35.99	36.12	1,093,718	-0.67(-1.81%)
Nov 24, 2023	36.71	37.47	36.71	36.79	372,959	+0.08(+0.21%)
Nov 22, 2023	36.37	36.99	35.95	36.71	1,451,024	-0.48(-1.29%)
Nov 21, 2023	37.35	37.55	36.84	37.19	1,059,009	-0.42(-1.12%)
Nov 20, 2023	37.77	37.95	37.35	37.61	1,033,346	+0.39(+1.05%)
Nov 17, 2023	36.21	37.37	36.01	37.22	1,243,754	+1.42(+3.96%)
Nov 16, 2023	37.05	37.34	35.25	35.80	1,314,420	-1.86(-4.93%)
Nov 15, 2023	38.09	38.87	37.50	37.66	1,196,256	-0.51(-1.34%)
Nov 14, 2023	37.47	38.18	37.04	38.17	1,615,785	+1.37(+3.73%)
Nov 13, 2023	36.49	37.14	36.21	36.80	1,107,014	+0.16(+0.45%)
Nov 10, 2023	36.45	37.15	36.14	36.63	1,699,860	+0.67(+1.86%)
Nov 09, 2023	37.71	38.62	35.82	35.97	3,118,756	-0.83(-2.26%)
Nov 08, 2023	36.70	38.26	36.70	36.80	1,771,075	-0.27(-0.73%)
Nov 07, 2023	37.84	37.95	36.86	37.07	1,591,665	-1.37(-3.57%)
Nov 06, 2023	40.27	40.56	38.22	38.44	2,045,196	-1.56(-3.89%)
Nov 03, 2023	39.99	40.64	39.59	40.00	1,467,738	+0.25(+0.63%)
Nov 02, 2023	38.35	39.79	38.04	39.75	972,515	+1.76(+4.63%)
Nov 01, 2023	38.48	38.67	37.55	37.99	1,096,754	-0.28(-0.73%)
Oct 31, 2023	38.12	38.90	37.68	38.27	748,951	+0.23(+0.61%)
Oct 30, 2023	38.12	38.62	37.37	38.04	1,004,667	-0.12(-0.30%)
Oct 27, 2023	38.28	38.48	37.69	38.15	679,191	-0.03(-0.08%)
Oct 26, 2023	38.63	38.83	37.86	38.18	757,602	-1.02(-2.59%)
Oct 25, 2023	39.28	39.89	38.74	39.20	840,881	-0.19(-0.49%)
Oct 24, 2023	39.88	40.16	39.26	39.39	824,840	-0.26(-0.66%)
Oct 23, 2023	40.22	40.58	39.20	39.65	1,248,000	-1.13(-2.77%)
Oct 20, 2023	40.98	41.65	39.91	40.78	1,481,081	-0.36(-0.87%)
Oct 19, 2023	41.16	41.66	39.98	41.14	3,470,291	-1.66(-3.89%)
Oct 18, 2023	42.64	43.33	42.55	42.80	824,376	+0.36(+0.84%)
Oct 17, 2023	41.61	43.02	41.50	42.45	791,548	+0.77(+1.86%)
Oct 16, 2023	42.23	42.43	41.53	41.67	718,351	-0.15(-0.35%)
Oct 13, 2023	41.43	42.27	40.69	41.82	919,923	+1.28(+3.15%)
Oct 12, 2023	42.10	42.10	40.09	40.54	1,031,294	-0.74(-1.80%)
Oct 11, 2023	39.64	41.40	39.40	41.28	1,745,354	+1.14(+2.84%)
Oct 10, 2023	39.82	40.32	39.46	40.14	1,014,059	+0.48(+1.22%)
Oct 09, 2023	38.61	39.87	38.61	39.66	1,066,048	+2.38(+6.38%)
Oct 06, 2023	37.26	37.89	36.31	37.28	908,793	+0.32(+0.86%)
Oct 05, 2023	37.17	37.81	36.77	36.96	1,051,088	-0.65(-1.72%)
Oct 04, 2023	38.68	38.91	37.36	37.61	1,220,652	-1.90(-4.80%)
Oct 03, 2023	38.74	39.57	38.68	39.51	968,664	+0.48(+1.24%)
Oct 02, 2023	40.86	40.88	38.77	39.02	1,276,813	-1.75(-4.29%)
Sep 29, 2023	42.29	42.29	40.44	40.77	1,192,180	-1.82(-4.27%)
Sep 28, 2023	42.85	43.46	42.16	42.59	1,263,219	-0.55(-1.28%)
Sep 27, 2023	41.79	43.56	41.67	43.14	1,455,075	+2.14(+5.21%)
Sep 26, 2023	41.08	41.63	40.90	41.00	931,827	-0.65(-1.56%)
Sep 25, 2023	41.08	42.00	41.51	41.65	626,519	+0.24(+0.58%)
Sep 22, 2023	41.58	42.10	41.24	41.41	964,913	+0.15(+0.35%)
Sep 21, 2023	43.22	43.22	41.19	41.27	1,053,626	-1.62(-3.79%)
Sep 20, 2023	43.04	43.98	42.87	42.89	1,236,509	-0.37(-0.85%)
Sep 19, 2023	44.57	44.72	43.03	43.26	1,191,512	-0.55(-1.26%)
Sep 18, 2023	44.38	44.60	43.43	43.81	1,126,915	-0.15(-0.35%)
Sep 15, 2023	44.15	44.73	43.46	43.96	5,654,427	-0.48(-1.09%)
Sep 14, 2023	44.46	45.02	43.88	44.45	1,335,188	+0.71(+1.61%)
Sep 13, 2023	44.02	44.48	43.26	43.74	1,950,859	-0.15(-0.33%)
Sep 12, 2023	43.01	44.12	42.87	43.89	1,553,694	+1.40(+3.30%)
Sep 11, 2023	42.54	43.16	42.16	42.48	1,566,089	-0.04(-0.09%)
Sep 08, 2023	41.58	43.73	41.06	42.52	1,839,550	+1.34(+3.26%)
Sep 07, 2023	40.51	41.26	40.10	41.18	1,380,958	+0.35(+0.85%)
Sep 06, 2023	40.99	41.47	40.15	40.83	1,096,136	-0.33(-0.80%)
Sep 05, 2023	40.67	41.78	40.50	41.16	1,352,495	+0.91(+2.26%)