Helmerich & Payne (NY: HP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	26.08	26.11	25.27	25.35	1,286,389	-0.54(-2.08%)
May 27, 2021	25.17	25.90	25.17	25.89	1,733,413	+0.66(+2.60%)
May 26, 2021	24.53	25.50	24.43	25.23	1,457,439	+0.49(+1.99%)
May 25, 2021	25.66	25.75	24.65	24.74	1,414,195	-0.95(-3.70%)
May 24, 2021	26.10	26.20	25.49	25.69	955,047	-0.24(-0.93%)
May 21, 2021	26.11	26.34	25.56	25.93	1,035,836	+0.16(+0.63%)
May 20, 2021	25.79	25.84	24.89	25.77	1,276,799	-0.07(-0.28%)
May 19, 2021	26.02	26.40	25.42	25.84	1,387,676	-0.87(-3.26%)
May 18, 2021	27.63	27.76	26.65	26.71	2,068,212	-0.84(-3.06%)
May 17, 2021	26.06	27.71	25.89	27.56	1,207,989	+1.22(+4.63%)
May 14, 2021	25.78	26.87	25.77	26.34	1,267,922	+1.01(+3.97%)
May 13, 2021	24.66	25.90	24.23	25.33	1,467,848	-0.68(-2.63%)
May 12, 2021	25.85	26.92	25.43	26.02	1,163,378	+0.37(+1.46%)
May 11, 2021	25.62	26.39	25.21	25.64	1,150,881	-0.76(-2.90%)
May 10, 2021	27.25	28.02	26.39	26.41	1,839,082	-0.47(-1.75%)
May 07, 2021	24.80	26.98	24.68	26.88	1,505,751	+1.62(+6.41%)
May 06, 2021	25.04	25.32	24.05	25.26	1,198,016	+0.20(+0.82%)
May 05, 2021	24.59	25.28	23.86	25.06	1,785,540	+1.14(+4.76%)
May 04, 2021	23.62	24.11	23.11	23.92	3,059,901	+0.54(+2.32%)
May 03, 2021	23.17	23.78	23.16	23.38	2,398,485	+0.58(+2.54%)
Apr 30, 2021	24.27	24.69	22.78	22.80	2,540,692	-2.21(-8.85%)
Apr 29, 2021	24.64	25.17	24.34	25.01	1,770,287	+0.97(+4.03%)
Apr 28, 2021	22.61	24.18	22.61	24.04	2,123,329	+1.55(+6.88%)
Apr 27, 2021	22.76	23.11	21.72	22.50	1,468,317	-0.20(-0.90%)
Apr 26, 2021	22.50	23.02	22.50	22.70	932,971	+0.22(+0.99%)
Apr 23, 2021	22.55	22.96	22.25	22.48	992,825	+0.01(+0.04%)
Apr 22, 2021	22.95	22.95	22.15	22.47	843,359	-0.45(-1.98%)
Apr 21, 2021	22.29	23.20	21.99	22.92	919,838	+0.24(+1.06%)
Apr 20, 2021	23.20	23.47	21.85	22.68	1,159,778	-0.77(-3.30%)
Apr 19, 2021	23.54	24.06	23.22	23.46	707,309	-0.24(-1.01%)
Apr 16, 2021	23.98	24.13	23.46	23.70	692,313	-0.12(-0.52%)
Apr 15, 2021	23.95	24.11	23.33	23.82	1,025,119	-0.28(-1.18%)
Apr 14, 2021	23.48	24.57	23.48	24.11	1,090,539	+0.92(+3.95%)
Apr 13, 2021	22.90	23.22	22.50	23.19	1,007,454	+0.12(+0.54%)
Apr 12, 2021	23.30	23.62	22.94	23.06	1,993,505	+0.10(+0.43%)
Apr 09, 2021	23.84	23.97	22.95	22.97	1,129,533	-0.96(-4.02%)
Apr 08, 2021	24.09	24.15	23.55	23.93	932,040	-0.56(-2.29%)
Apr 07, 2021	23.97	24.52	23.62	24.49	1,193,195	+0.57(+2.38%)
Apr 06, 2021	24.16	24.75	23.89	23.92	1,107,876	+0.04(+0.15%)
Apr 05, 2021	25.22	25.22	23.84	23.88	1,273,363	-1.41(-5.59%)
Apr 01, 2021	24.28	25.31	24.02	25.30	1,219,698	+1.32(+5.49%)
Mar 31, 2021	24.41	24.48	23.80	23.98	1,598,158	-0.44(-1.79%)
Mar 30, 2021	24.05	24.71	24.05	24.42	768,201	+0.02(+0.07%)
Mar 29, 2021	24.92	25.28	24.25	24.40	1,044,868	-0.92(-3.62%)
Mar 26, 2021	25.20	25.45	24.53	25.31	1,055,783	+0.77(+3.15%)
Mar 25, 2021	23.72	24.71	23.19	24.54	1,494,884	+0.31(+1.28%)
Mar 24, 2021	24.90	25.15	24.21	24.23	1,840,299	+0.04(+0.18%)
Mar 23, 2021	25.69	25.81	24.02	24.18	1,816,852	-2.20(-8.33%)
Mar 22, 2021	27.32	27.36	25.95	26.38	1,015,835	-0.90(-3.29%)
Mar 19, 2021	26.91	27.61	26.32	27.28	4,215,262	+0.36(+1.35%)
Mar 18, 2021	28.29	28.38	26.70	26.92	1,638,933	-1.65(-5.76%)
Mar 17, 2021	27.57	28.61	27.53	28.56	1,150,137	+0.64(+2.29%)
Mar 16, 2021	28.57	28.61	27.63	27.92	1,557,732	-1.18(-4.07%)
Mar 15, 2021	28.82	29.13	28.44	29.10	1,504,651	+0.28(+0.96%)
Mar 12, 2021	29.09	29.66	28.29	28.83	1,420,939	-0.28(-0.95%)
Mar 11, 2021	29.58	29.81	29.01	29.10	1,219,141	-0.38(-1.30%)
Mar 10, 2021	28.85	29.98	28.34	29.49	1,404,117	+0.71(+2.47%)
Mar 09, 2021	29.34	29.78	28.69	28.77	1,842,211	-0.75(-2.53%)
Mar 08, 2021	29.09	29.85	28.36	29.52	2,553,378	+0.67(+2.31%)
Mar 05, 2021	26.39	28.87	25.80	28.85	4,021,778	+3.22(+12.56%)
Mar 04, 2021	25.71	25.93	24.41	25.63	2,165,992	+0.23(+0.91%)
Mar 03, 2021	26.06	26.62	25.31	25.40	2,260,755	-0.39(-1.52%)
Mar 02, 2021	26.47	27.03	25.39	25.80	1,924,794	-0.84(-3.14%)