Historical Data for Helmerich & Payne Inc. (HP)

$ 22.31   0.51 (+2.34%) Volume: 1.02m 1:02 PM EDT 3-Jun-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/03/20 22.27 22.68 22.14 22.31 1.02m 0.51 2.34% 22.31 22.78m 9,773
06/02/20 20.61 22.21 20.575 21.80 2.89m 1.53 7.55% 21.80 62.74m 28,261
06/01/20 20.02 20.55 19.60 20.27 2.26m 0.14 0.70% 20.27 45.47m 21,260
05/29/20 20.37 20.59 19.40 20.13 3.51m -0.47 -2.28% 20.13 69.89m 25,576
05/28/20 20.25 21.29 19.663 20.60 4.81m 0.98 4.99% 20.60 99.18m 34,369
05/27/20 20.10 20.28 19.0401 19.62 2.72m 0.17 0.87% 19.62 53.27m 24,733
05/26/20 19.10 20.09 18.53 19.45 3.22m 1.24 6.81% 19.45 62.76m 29,910
05/22/20 18.35 18.49 17.77 18.21 2.81m -0.44 -2.36% 18.21 50.91m 28,569
05/21/20 18.88 18.96 17.86 18.65 33.18m -0.12 -0.64% 18.65 616.74m 68,351
05/20/20 19.33 19.71 18.535 18.77 3.78m -0.08 -0.42% 18.77 71.54m 33,088
05/19/20 20.00 20.00 18.73 18.85 3.37m -0.41 -2.13% 18.85 64.23m 33,634
05/18/20 18.85 19.44 18.245 19.26 2.6m 1.71 9.74% 19.26 49.41m 28,560
05/15/20 17.22 17.86 17.19 17.55 2.3m 0.20 1.15% 17.55 40.38m 20,722
05/14/20 17.10 18.22 16.53 17.35 2.59m -0.28 -1.59% 17.35 44.8m 26,885
05/13/20 18.12 18.22 17.1708 17.63 2.24m -0.79 -4.29% 17.63 39.6m 24,167
05/12/20 18.33 18.82 17.935 18.42 2.92m 0.24 1.32% 18.42 53.5m 30,872
05/11/20 17.31 18.66 17.23 18.18 3.32m 0.45 2.54% 18.18 59.93m 30,368
05/08/20 16.14 17.76 16.07 17.73 3.01m 2.11 13.51% 17.73 51.93m 25,510
05/07/20 16.49 17.13 16.01 16.33 3.25m 0.353913 2.32% 15.62 53.58m 29,371
05/06/20 17.04 17.38 15.94 15.96 3.09m -0.994783 -6.12% 15.2661 50.94m 26,440
05/05/20 19.36 19.475 16.98 17.00 3.01m -1.0043 -5.82% 16.2609 53.82m 27,108
05/04/20 16.49 18.13 16.21 18.05 2.78m 1.1861 7.38% 17.2652 48.76m 27,236