Helmerich & Payne (NY: HP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	45.27	45.42	44.50	45.05	1,802,110	+0.08(+0.17%)
Apr 29, 2019	45.20	45.34	44.42	44.97	1,246,618	-0.22(-0.49%)
Apr 26, 2019	46.54	46.74	44.94	45.20	1,800,920	-2.10(-4.44%)
Apr 25, 2019	48.37	49.35	46.54	47.30	2,665,920	+0.42(+0.89%)
Apr 24, 2019	48.68	48.78	46.78	46.88	1,731,651	-1.62(-3.35%)
Apr 23, 2019	49.59	49.72	48.33	48.51	1,795,671	-1.15(-2.33%)
Apr 22, 2019	48.85	49.88	48.48	49.66	1,409,260	+1.53(+3.18%)
Apr 18, 2019	47.95	48.38	47.69	48.13	1,351,469	+0.22(+0.45%)
Apr 17, 2019	47.77	48.21	47.66	47.91	1,090,254	+0.32(+0.66%)
Apr 16, 2019	46.74	47.63	46.43	47.60	1,117,514	+1.31(+2.83%)
Apr 15, 2019	46.35	46.53	45.80	46.29	1,284,904	-0.15(-0.32%)
Apr 12, 2019	46.34	46.75	45.80	46.44	1,531,119	+0.95(+2.08%)
Apr 11, 2019	45.69	46.58	45.20	45.49	1,426,217	-0.30(-0.66%)
Apr 10, 2019	45.06	46.07	44.90	45.79	1,822,248	+1.04(+2.32%)
Apr 09, 2019	45.06	45.22	44.36	44.75	1,240,904	-0.44(-0.97%)
Apr 08, 2019	45.20	45.84	44.72	45.19	1,957,903	+0.23(+0.51%)
Apr 05, 2019	44.24	45.27	43.91	44.96	1,494,358	+1.02(+2.31%)
Apr 04, 2019	43.24	44.23	42.83	43.94	1,204,492	+0.75(+1.73%)
Apr 03, 2019	44.16	44.46	42.86	43.20	1,451,373	-0.69(-1.56%)
Apr 02, 2019	44.29	44.55	43.70	43.88	1,271,025	-0.40(-0.90%)
Apr 01, 2019	43.36	44.48	43.10	44.28	1,379,468	+1.51(+3.53%)
Mar 29, 2019	44.30	44.43	42.66	42.77	1,604,123	-1.01(-2.30%)
Mar 28, 2019	42.12	43.90	42.12	43.78	1,275,138	+1.35(+3.19%)
Mar 27, 2019	42.68	43.17	41.95	42.43	973,845	-0.40(-0.93%)
Mar 26, 2019	43.03	43.49	42.73	42.83	993,518	+0.50(+1.18%)
Mar 25, 2019	41.65	42.46	41.36	42.33	913,492	+0.38(+0.92%)
Mar 22, 2019	43.02	43.02	41.75	41.94	916,307	-1.56(-3.59%)
Mar 21, 2019	43.36	43.70	43.02	43.50	786,760	+0.11(+0.25%)
Mar 20, 2019	42.77	43.88	42.51	43.40	1,539,373	+0.59(+1.38%)
Mar 19, 2019	43.54	43.96	42.58	42.80	1,459,061	-0.52(-1.19%)
Mar 18, 2019	42.16	43.43	41.96	43.32	1,264,973	+1.32(+3.15%)
Mar 15, 2019	41.42	42.26	41.37	41.99	3,779,282	-0.55(-1.30%)
Mar 14, 2019	42.52	42.86	42.27	42.55	1,178,447	+0.07(+0.16%)
Mar 13, 2019	42.97	43.39	42.07	42.48	1,530,292	-0.01(-0.02%)
Mar 12, 2019	42.08	42.82	41.74	42.49	1,471,142	+0.71(+1.70%)
Mar 11, 2019	40.96	41.97	40.83	41.78	1,357,854	+1.12(+2.76%)
Mar 08, 2019	40.97	41.46	40.35	40.65	1,795,594	-1.35(-3.21%)
Mar 07, 2019	41.86	42.08	41.23	42.00	2,279,483	+0.30(+0.72%)
Mar 06, 2019	41.42	41.83	41.02	41.70	2,351,016	+0.10(+0.24%)
Mar 05, 2019	41.84	41.89	41.23	41.60	977,818	-0.20(-0.48%)
Mar 04, 2019	42.30	42.51	41.13	41.80	1,989,194	-0.50(-1.18%)
Mar 01, 2019	41.92	42.31	41.62	42.30	1,563,334	+0.58(+1.38%)
Feb 28, 2019	41.72	41.79	40.02	41.72	2,330,044	+0.04(+0.09%)
Feb 27, 2019	41.65	42.38	41.42	41.69	981,330	+0.22(+0.54%)
Feb 26, 2019	42.27	42.63	41.42	41.46	1,392,539	-0.77(-1.82%)
Feb 25, 2019	41.96	42.55	41.90	42.23	2,364,619	-0.12(-0.29%)
Feb 22, 2019	43.25	43.30	42.10	42.36	2,015,773	-0.42(-0.97%)
Feb 21, 2019	43.84	43.84	42.49	42.77	1,803,553	-1.16(-2.65%)
Feb 20, 2019	44.73	45.03	43.83	43.93	1,819,451	-0.75(-1.69%)
Feb 19, 2019	43.81	44.99	43.81	44.69	1,607,856	+0.50(+1.13%)
Feb 15, 2019	44.47	44.73	43.64	44.19	1,772,342	+0.32(+0.74%)
Feb 14, 2019	43.36	44.13	43.11	43.86	865,799	+0.37(+0.85%)
Feb 13, 2019	43.45	44.26	43.38	43.50	1,167,142	+0.35(+0.80%)
Feb 12, 2019	43.65	44.12	43.04	43.15	1,395,123	+0.28(+0.66%)
Feb 11, 2019	42.26	42.96	42.05	42.86	2,257,095	+0.18(+0.43%)
Feb 08, 2019	42.72	42.98	41.96	42.68	1,149,736	-0.24(-0.56%)
Feb 07, 2019	43.34	43.47	42.13	42.92	1,468,596	-0.52(-1.19%)
Feb 06, 2019	42.69	43.49	42.61	43.43	1,689,076	+0.50(+1.17%)
Feb 05, 2019	43.41	43.71	42.79	42.93	1,388,304	-0.48(-1.10%)
Feb 04, 2019	42.57	43.57	42.42	43.41	1,530,260	+0.42(+0.97%)