Helmerich & Payne (NY: HP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	38.32	40.64	38.30	38.54	1,946,028	-0.58(-1.47%)
Mar 30, 2022	39.29	39.99	38.90	39.11	1,165,805	+0.23(+0.58%)
Mar 29, 2022	37.38	38.91	36.90	38.89	1,818,576	+0.25(+0.65%)
Mar 28, 2022	38.73	38.91	38.09	38.64	1,154,983	-1.23(-3.10%)
Mar 25, 2022	37.31	40.00	37.15	39.87	1,960,427	+2.56(+6.86%)
Mar 24, 2022	37.71	37.81	37.02	37.31	1,222,118	-0.15(-0.41%)
Mar 23, 2022	37.42	38.09	36.94	37.46	1,082,177	+0.68(+1.84%)
Mar 22, 2022	37.25	37.94	36.41	36.79	936,636	-0.67(-1.78%)
Mar 21, 2022	37.10	37.76	36.71	37.46	1,207,947	+1.21(+3.33%)
Mar 18, 2022	36.43	36.55	35.52	36.25	4,113,936	-0.17(-0.47%)
Mar 17, 2022	35.56	36.96	34.60	36.42	2,170,228	+1.65(+4.74%)
Mar 16, 2022	35.29	35.39	33.36	34.77	2,166,359	-0.44(-1.25%)
Mar 15, 2022	35.56	36.19	34.71	35.21	1,927,060	-1.59(-4.31%)
Mar 14, 2022	37.29	37.42	35.26	36.80	2,128,845	-0.93(-2.46%)
Mar 11, 2022	37.84	38.60	37.27	37.73	1,539,871	-0.84(-2.17%)
Mar 10, 2022	37.67	38.76	37.16	38.56	1,770,087	+1.17(+3.13%)
Mar 09, 2022	36.38	39.19	35.29	37.39	3,174,687	-0.46(-1.21%)
Mar 08, 2022	38.63	40.90	37.71	37.85	3,289,202	-0.05(-0.12%)
Mar 07, 2022	36.03	39.14	35.95	37.90	3,631,395	+2.32(+6.53%)
Mar 04, 2022	34.68	36.00	34.43	35.57	1,960,131	+0.79(+2.28%)
Mar 03, 2022	33.83	34.81	33.22	34.78	1,865,131	+0.52(+1.53%)
Mar 02, 2022	33.36	34.72	32.91	34.26	2,540,128	+1.34(+4.08%)
Mar 01, 2022	32.75	33.97	32.33	32.92	2,924,696	+0.28(+0.86%)
Feb 28, 2022	30.34	32.68	30.28	32.64	2,655,386	+1.80(+5.84%)
Feb 25, 2022	30.46	30.87	30.25	30.83	1,655,413	+0.50(+1.63%)
Feb 24, 2022	30.82	30.91	29.31	30.34	1,688,461	+0.07(+0.24%)
Feb 23, 2022	30.19	30.65	29.74	30.27	1,275,333	+0.43(+1.45%)
Feb 22, 2022	31.10	31.13	29.54	29.83	1,154,262	-0.44(-1.46%)
Feb 18, 2022				30.28	0	-0.86(-2.75%)
Feb 17, 2022	31.30	31.94	30.65	31.13	1,239,603	-0.50(-1.59%)
Feb 16, 2022	31.08	31.85	31.01	31.64	1,999,763	+0.77(+2.51%)
Feb 15, 2022	29.41	30.94	29.18	30.86	1,355,771	+0.65(+2.15%)
Feb 14, 2022	30.38	30.72	29.74	30.21	1,195,562	-0.42(-1.38%)
Feb 11, 2022	29.55	30.87	29.47	30.64	1,673,467	+1.23(+4.20%)
Feb 10, 2022	28.99	30.25	28.94	29.40	1,652,136	+0.24(+0.83%)
Feb 09, 2022	29.16	29.65	28.83	29.16	1,505,094	+0.03(+0.09%)
Feb 08, 2022	29.13	29.36	28.48	29.13	1,596,897	+0.22(+0.77%)
Feb 07, 2022	28.56	29.49	28.20	28.91	1,684,958	-0.13(-0.43%)
Feb 04, 2022	27.36	29.31	26.99	29.03	2,420,462	+1.95(+7.19%)
Feb 03, 2022	26.55	27.11		27.09	1,707,092	+0.40(+1.51%)
Feb 02, 2022	27.30	27.42	26.12	26.68	1,873,657	-0.47(-1.74%)
Feb 01, 2022	26.43	27.53	26.24	27.16	2,818,635	+1.50(+5.85%)
Jan 31, 2022	25.06	26.19		25.65	1,979,920	+0.23(+0.91%)
Jan 28, 2022	24.58	25.51	24.15	25.42	2,134,199	+0.68(+2.75%)
Jan 27, 2022	26.08	26.21	24.35	24.74	1,698,068	-0.53(-2.09%)
Jan 26, 2022	26.37	26.70	24.93	25.27	1,539,265	-0.82(-3.15%)
Jan 25, 2022	24.73	26.46	24.17	26.09	1,577,497	+1.00(+3.99%)
Jan 24, 2022	23.25	25.16	22.85	25.09	1,715,503	+0.98(+4.08%)
Jan 21, 2022	24.53	25.08	23.88	24.11	2,046,822	-0.70(-2.81%)
Jan 20, 2022	25.53	26.15	24.73	24.81	1,310,019	-0.99(-3.85%)
Jan 19, 2022	26.64	26.64	25.48	25.80	1,070,902	-0.41(-1.57%)
Jan 18, 2022	27.81	27.93	25.71	26.21	1,993,710	-0.97(-3.55%)
Jan 14, 2022				27.17	0	+1.36(+5.26%)
Jan 13, 2022	25.73	26.33	25.57	25.82	1,005,113	+0.29(+1.12%)
Jan 12, 2022	26.27	26.37	25.32	25.53	2,329,381	-0.76(-2.89%)
Jan 11, 2022	25.57	26.83	25.17	26.29	1,694,140	+1.21(+4.81%)
Jan 10, 2022	24.97	25.22	24.46	25.08	1,081,982	+0.25(+1.01%)
Jan 07, 2022	24.85	25.32	24.58	24.83	887,617	-0.03(-0.11%)
Jan 06, 2022	24.64	25.47	24.55	24.86	1,635,336	+0.89(+3.73%)
Jan 05, 2022	24.16	24.52	23.72	23.97	1,758,570	+0.14(+0.60%)
Jan 04, 2022	22.97	24.25	22.93	23.82	1,656,457	+1.20(+5.29%)