Helmerich & Payne (NY: HP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	37.83	38.45	37.61	37.70	1,355,872	-0.98(-2.53%)
May 30, 2019	39.30	39.95	38.47	38.68	1,307,959	-0.63(-1.61%)
May 29, 2019	37.65	39.44	37.64	39.31	2,493,077	+1.36(+3.57%)
May 28, 2019	39.05	39.05	37.87	37.95	2,571,487	-0.95(-2.44%)
May 24, 2019	40.07	40.23	38.86	38.90	1,185,010	-0.59(-1.48%)
May 23, 2019	40.69	40.74	39.30	39.49	1,907,679	-2.22(-5.32%)
May 22, 2019	42.47	42.76	41.20	41.71	1,020,451	-1.09(-2.56%)
May 21, 2019	42.59	43.30	42.47	42.80	1,443,387	+0.40(+0.95%)
May 20, 2019	42.69	42.96	42.26	42.40	1,368,938	-0.36(-0.85%)
May 17, 2019	44.24	44.44	42.42	42.76	1,781,277	-2.00(-4.48%)
May 16, 2019	44.86	44.98	44.14	44.77	1,154,043	+0.12(+0.26%)
May 15, 2019	44.68	45.31	44.13	44.65	1,514,242	-0.69(-1.51%)
May 14, 2019	44.34	46.00	44.23	45.34	1,789,589	+1.50(+3.41%)
May 13, 2019	43.96	44.12	43.16	43.84	1,007,690	-0.45(-1.03%)
May 10, 2019	44.50	44.50	42.86	44.30	1,469,521	-0.20(-0.45%)
May 09, 2019	43.08	44.51	43.04	44.50	1,213,536	+0.99(+2.28%)
May 08, 2019	43.58	44.07	43.48	43.51	1,027,597	+0.01(+0.02%)
May 07, 2019	43.17	43.53	42.76	43.50	879,050	-0.27(-0.63%)
May 06, 2019	43.29	44.00	43.13	43.77	1,044,533	-0.05(-0.10%)
May 03, 2019	43.73	44.11	43.47	43.82	1,241,610	+0.65(+1.52%)
May 02, 2019	42.47	43.71	42.23	43.17	1,902,206	+0.34(+0.80%)
May 01, 2019	44.35	44.76	42.78	42.82	1,548,800	-1.74(-3.90%)
Apr 30, 2019	44.78	44.92	44.01	44.56	1,821,986	+0.08(+0.17%)
Apr 29, 2019	44.70	44.84	43.93	44.48	1,260,368	-0.22(-0.49%)
Apr 26, 2019	46.04	46.23	44.45	44.70	1,820,783	-2.08(-4.44%)
Apr 25, 2019	47.84	48.81	46.03	46.78	2,695,324	+0.41(+0.89%)
Apr 24, 2019	48.15	48.24	46.27	46.37	1,750,750	-1.61(-3.35%)
Apr 23, 2019	49.05	49.17	47.80	47.98	1,815,476	-1.14(-2.33%)
Apr 22, 2019	48.31	49.34	47.95	49.12	1,424,803	+1.52(+3.18%)
Apr 18, 2019	47.43	47.86	47.17	47.60	1,366,375	+0.21(+0.45%)
Apr 17, 2019	47.25	47.69	47.14	47.39	1,102,279	+0.31(+0.66%)
Apr 16, 2019	46.23	47.11	45.92	47.08	1,129,840	+1.29(+2.83%)
Apr 15, 2019	45.85	46.02	45.31	45.78	1,299,075	-0.14(-0.32%)
Apr 12, 2019	45.83	46.24	45.30	45.93	1,548,007	+0.94(+2.08%)
Apr 11, 2019	45.19	46.07	44.71	44.99	1,441,947	-0.30(-0.66%)
Apr 10, 2019	44.57	45.56	44.41	45.29	1,842,346	+1.03(+2.32%)
Apr 09, 2019	44.57	44.73	43.87	44.26	1,254,591	-0.43(-0.97%)
Apr 08, 2019	44.71	45.34	44.23	44.70	1,979,497	+0.23(+0.51%)
Apr 05, 2019	43.76	44.77	43.43	44.47	1,510,840	+1.01(+2.31%)
Apr 04, 2019	42.77	43.75	42.36	43.46	1,217,777	+0.74(+1.73%)
Apr 03, 2019	43.68	43.97	42.39	42.72	1,467,381	-0.68(-1.56%)
Apr 02, 2019	43.81	44.06	43.23	43.40	1,285,044	-0.40(-0.90%)
Apr 01, 2019	42.89	43.99	42.63	43.80	1,394,682	+1.49(+3.53%)
Mar 29, 2019	43.81	43.95	42.19	42.31	1,621,815	-1.00(-2.30%)
Mar 28, 2019	41.66	43.42	41.66	43.30	1,289,202	+1.34(+3.19%)
Mar 27, 2019	42.21	42.70	41.49	41.96	984,586	-0.40(-0.93%)
Mar 26, 2019	42.56	43.01	42.26	42.36	1,004,476	+0.49(+1.18%)
Mar 25, 2019	41.19	42.00	40.90	41.86	923,568	+0.38(+0.92%)
Mar 22, 2019	42.55	42.55	41.29	41.48	926,414	-1.55(-3.59%)
Mar 21, 2019	42.89	43.23	42.55	43.03	795,438	+0.11(+0.25%)
Mar 20, 2019	42.31	43.40	42.04	42.92	1,556,352	+0.59(+1.38%)
Mar 19, 2019	43.07	43.48	42.11	42.34	1,475,153	-0.51(-1.19%)
Mar 18, 2019	41.70	42.96	41.50	42.85	1,278,925	+1.31(+3.15%)
Mar 15, 2019	40.97	41.80	40.92	41.54	3,820,965	-0.55(-1.30%)
Mar 14, 2019	42.05	42.40	41.81	42.08	1,191,445	+0.07(+0.16%)
Mar 13, 2019	42.50	42.91	41.61	42.02	1,547,170	-0.01(-0.02%)
Mar 12, 2019	41.62	42.35	41.28	42.02	1,487,368	+0.70(+1.70%)
Mar 11, 2019	40.52	41.51	40.39	41.32	1,372,830	+1.11(+2.76%)
Mar 08, 2019	40.52	41.00	39.91	40.21	1,815,398	-1.33(-3.21%)
Mar 07, 2019	41.41	41.62	40.78	41.54	2,304,625	+0.30(+0.72%)
Mar 06, 2019	40.97	41.38	40.58	41.25	2,376,947	+0.10(+0.24%)
Mar 05, 2019	41.38	41.44	40.78	41.15	988,603	-0.20(-0.48%)
Mar 04, 2019	41.84	42.05	40.68	41.35	2,011,134	-0.49(-1.18%)