Helmerich & Payne (NY: HP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	43.76	44.75	42.18	42.42	1,577,911	-1.16(-2.66%)
Apr 28, 2022	39.64	43.93	39.23	43.58	2,397,016	+4.20(+10.67%)
Apr 27, 2022	39.16	40.29	38.56	39.38	1,582,165	+0.51(+1.30%)
Apr 26, 2022	40.10	41.34	38.73	38.87	1,698,019	-1.23(-3.06%)
Apr 25, 2022	40.55	40.55	38.41	40.10	2,191,129	-2.06(-4.88%)
Apr 22, 2022	43.34	44.56	41.70	42.15	2,027,087	-1.60(-3.66%)
Apr 21, 2022	46.27	46.54	43.63	43.75	2,951,269	-2.02(-4.41%)
Apr 20, 2022	45.72	46.39	45.36	45.77	1,994,912	+0.36(+0.79%)
Apr 19, 2022	45.27	46.04	44.82	45.41	1,123,938	-0.09(-0.20%)
Apr 18, 2022	45.54	46.22	44.69	45.51	1,304,140	+0.47(+1.04%)
Apr 14, 2022	44.34	45.31	44.14	45.04	895,289	+0.61(+1.37%)
Apr 13, 2022	43.63	44.46	42.87	44.43	1,105,627	+1.76(+4.13%)
Apr 12, 2022	41.93	43.58	41.93	42.67	1,834,937	+1.48(+3.60%)
Apr 11, 2022	41.32	41.68	40.69	41.18	1,814,604	-0.55(-1.32%)
Apr 08, 2022	41.52	42.08	40.93	41.74	1,292,989	+0.53(+1.27%)
Apr 07, 2022	41.41	42.21	40.12	41.21	1,681,539	+0.08(+0.20%)
Apr 06, 2022	41.05	41.43	40.51	41.13	1,779,577	+0.55(+1.36%)
Apr 05, 2022	40.88	42.10	40.43	40.58	1,887,272	-0.70(-1.70%)
Apr 04, 2022	41.28	42.16	40.49	41.28	1,367,829	+0.54(+1.33%)
Apr 01, 2022	39.49	40.80	39.41	40.73	1,380,750	+1.31(+3.32%)
Mar 31, 2022	39.20	41.58	39.18	39.42	1,902,242	-0.59(-1.47%)
Mar 30, 2022	40.20	40.91	39.79	40.01	1,139,574	+0.23(+0.58%)
Mar 29, 2022	38.24	39.80	37.75	39.78	1,777,658	+0.26(+0.65%)
Mar 28, 2022	39.63	39.81	38.97	39.52	1,128,996	-1.26(-3.10%)
Mar 25, 2022	38.17	40.92	38.00	40.79	1,916,317	+2.62(+6.86%)
Mar 24, 2022	38.58	38.68	37.88	38.17	1,194,620	-0.16(-0.41%)
Mar 23, 2022	38.28	38.96	37.79	38.33	1,057,828	+0.69(+1.84%)
Mar 22, 2022	38.11	38.81	37.25	37.64	915,562	-0.68(-1.78%)
Mar 21, 2022	37.96	38.63	37.55	38.32	1,180,768	+1.23(+3.33%)
Mar 18, 2022	37.27	37.39	36.34	37.08	4,021,371	-0.18(-0.47%)
Mar 17, 2022	36.38	37.81	35.40	37.26	2,121,397	+1.69(+4.74%)
Mar 16, 2022	36.11	36.21	34.12	35.57	2,117,616	-0.45(-1.25%)
Mar 15, 2022	36.38	37.03	35.51	36.02	1,883,700	-1.62(-4.31%)
Mar 14, 2022	38.15	38.29	36.07	37.64	2,080,945	-0.95(-2.46%)
Mar 11, 2022	38.71	39.49	38.12	38.59	1,505,224	-0.86(-2.17%)
Mar 10, 2022	38.54	39.65	38.01	39.45	1,730,260	+1.20(+3.13%)
Mar 09, 2022	37.22	40.09	36.11	38.25	3,103,256	-0.47(-1.21%)
Mar 08, 2022	39.52	41.84	38.58	38.72	3,215,194	-0.05(-0.12%)
Mar 07, 2022	36.86	40.04	36.78	38.77	3,549,688	+2.38(+6.53%)
Mar 04, 2022	35.48	36.82	35.22	36.39	1,916,028	+0.81(+2.28%)
Mar 03, 2022	34.60	35.61	33.99	35.58	1,823,165	+0.53(+1.52%)
Mar 02, 2022	34.12	35.52	33.66	35.05	2,482,975	+1.37(+4.08%)
Mar 01, 2022	33.51	34.75	33.07	33.67	2,858,889	+0.29(+0.86%)
Feb 28, 2022	31.04	33.43	30.97	33.39	2,595,639	+1.84(+5.84%)
Feb 25, 2022	31.16	31.59	30.95	31.54	1,618,166	+0.51(+1.63%)
Feb 24, 2022	31.53	31.62	29.99	31.04	1,650,470	+0.07(+0.24%)
Feb 23, 2022	30.89	31.36	30.43	30.96	1,246,638	+0.44(+1.45%)
Feb 22, 2022	31.81	31.85	30.22	30.52	1,128,291	-0.45(-1.46%)
Feb 18, 2022				30.97	0	-0.88(-2.75%)
Feb 17, 2022	32.02	32.68	31.35	31.85	1,211,711	-0.52(-1.59%)
Feb 16, 2022	31.79	32.58	31.72	32.36	1,954,768	+0.79(+2.51%)
Feb 15, 2022	30.09	31.65	29.85	31.57	1,325,265	+0.66(+2.15%)
Feb 14, 2022	31.08	31.42	30.42	30.91	1,168,661	-0.43(-1.38%)
Feb 11, 2022	30.23	31.58	30.15	31.34	1,635,814	+1.26(+4.20%)
Feb 10, 2022	29.66	30.95	29.61	30.08	1,614,963	+0.25(+0.83%)
Feb 09, 2022	29.83	30.33	29.49	29.83	1,471,229	+0.03(+0.09%)
Feb 08, 2022	29.80	30.04	29.14	29.80	1,560,966	+0.23(+0.77%)
Feb 07, 2022	29.22	30.17	28.85	29.57	1,647,047	-0.13(-0.43%)
Feb 04, 2022	27.99	29.99	27.61	29.70	2,366,002	+1.99(+7.19%)
Feb 03, 2022	27.16	27.73		27.71	1,668,682	+0.41(+1.51%)
Feb 02, 2022	27.93	28.05	26.72	27.30	1,831,500	-0.48(-1.74%)