Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helmerich & Payne (NY: HP )

38.36 +0.15 (+0.39%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 7.721 7.736 7.500 7.536 585,459 -0.24(-3.06%)
Mar 28, 2003 7.588 7.774 7.588 7.774 454,564 +0.17(+2.24%)
Mar 27, 2003 7.515 7.656 7.465 7.603 748,653 +0.12(+1.65%)
Mar 26, 2003 7.568 7.612 7.441 7.480 633,397 -0.10(-1.36%)
Mar 25, 2003 7.459 7.647 7.459 7.583 590,559 +0.12(+1.66%)
Mar 24, 2003 7.574 7.753 7.427 7.459 677,256 -0.19(-2.46%)
Mar 21, 2003 7.912 7.933 7.583 7.647 1,012,144 -0.12(-1.55%)
Mar 20, 2003 7.556 7.844 7.556 7.768 751,373 +0.14(+1.81%)
Mar 19, 2003 7.780 7.868 7.603 7.630 913,888 -0.11(-1.44%)
Mar 18, 2003 7.427 7.794 7.265 7.741 1,274,275 +0.31(+4.24%)
Mar 17, 2003 7.383 7.559 7.383 7.427 1,013,164 -0.01(-0.16%)
Mar 14, 2003 7.430 7.494 7.359 7.439 1,183,498 -0.03(-0.39%)
Mar 13, 2003 7.512 7.618 7.359 7.468 1,838,655 -0.00(-0.04%)
Mar 12, 2003 7.591 7.600 7.415 7.471 846,570 -0.15(-1.97%)
Mar 11, 2003 7.800 7.947 7.621 7.621 724,854 -0.25(-3.21%)
Mar 10, 2003 7.941 8.039 7.844 7.874 981,205 -0.09(-1.14%)
Mar 07, 2003 7.971 8.074 7.862 7.965 937,007 -0.06(-0.70%)
Mar 06, 2003 7.824 8.044 7.824 8.021 1,379,331 +0.12(+1.56%)
Mar 05, 2003 7.956 8.059 7.868 7.897 898,588 -0.07(-0.85%)
Mar 04, 2003 7.991 8.077 7.921 7.965 775,852 -0.04(-0.48%)
Mar 03, 2003 8.065 8.130 7.941 8.003 1,255,576 -0.09(-1.05%)
Feb 28, 2003 7.927 8.165 7.894 8.089 1,305,894 +0.18(+2.31%)
Feb 27, 2003 8.221 8.247 7.824 7.906 1,535,386 -0.31(-3.76%)
Feb 26, 2003 8.024 8.268 8.006 8.215 1,023,704 +0.16(+1.97%)
Feb 25, 2003 8.174 8.353 7.971 8.056 1,875,034 -0.07(-0.83%)
Feb 24, 2003 7.883 8.147 7.859 8.124 1,012,824 +0.17(+2.18%)
Feb 21, 2003 7.603 8.000 7.603 7.950 1,522,466 +0.32(+4.16%)
Feb 20, 2003 7.544 7.668 7.450 7.633 995,825 +0.08(+1.09%)
Feb 19, 2003 7.588 7.603 7.433 7.550 1,562,585 -0.06(-0.85%)
Feb 18, 2003 7.250 7.662 7.168 7.615 1,694,500 +0.42(+5.89%)
Feb 14, 2003 7.177 7.247 7.044 7.191 1,529,266 +0.07(+0.95%)
Feb 13, 2003 7.412 7.436 6.991 7.124 1,986,890 -0.29(-3.89%)
Feb 12, 2003 7.547 7.588 7.350 7.412 980,865 -0.16(-2.10%)
Feb 11, 2003 7.618 7.633 7.468 7.571 1,288,894 -0.02(-0.23%)
Feb 10, 2003 7.338 7.597 7.318 7.588 1,229,397 +0.23(+3.08%)
Feb 07, 2003 7.412 7.456 7.309 7.362 842,490 +0.00(+0.00%)
Feb 06, 2003 7.338 7.456 7.265 7.362 1,228,377 -0.01(-0.20%)
Feb 05, 2003 7.500 7.603 7.353 7.377 938,027 -0.16(-2.18%)
Feb 04, 2003 7.362 7.556 7.262 7.541 1,280,055 +0.17(+2.27%)
Feb 03, 2003 7.350 7.489 7.206 7.374 775,172 +0.02(+0.32%)
Jan 31, 2003 7.162 7.403 7.136 7.350 1,088,981 +0.17(+2.38%)
Jan 30, 2003 7.133 7.294 7.133 7.180 1,683,621 +0.12(+1.71%)
Jan 29, 2003 6.947 7.118 6.868 7.059 1,530,966 +0.11(+1.65%)
Jan 28, 2003 6.962 7.206 6.927 6.944 1,250,136 +0.01(+0.17%)
Jan 27, 2003 7.224 7.224 6.900 6.933 1,066,542 -0.29(-4.03%)
Jan 24, 2003 7.294 7.300 7.009 7.224 1,699,260 -0.07(-0.97%)
Jan 23, 2003 7.118 7.388 6.994 7.294 2,562,830 +0.18(+2.48%)
Jan 22, 2003 7.521 7.521 6.647 7.118 7,266,905 -0.40(-5.32%)
Jan 21, 2003 7.715 7.715 7.400 7.518 1,074,702 -0.19(-2.52%)
Jan 17, 2003 7.894 8.089 7.662 7.712 1,632,622 -0.18(-2.31%)
Jan 16, 2003 7.771 7.962 7.771 7.894 1,178,738 +0.12(+1.59%)
Jan 15, 2003 7.483 7.809 7.453 7.771 922,387 +0.31(+4.22%)
Jan 14, 2003 7.486 7.559 7.353 7.456 1,327,653 -0.02(-0.24%)
Jan 13, 2003 7.794 7.794 7.441 7.474 1,050,223 -0.29(-3.79%)
Jan 10, 2003 7.762 7.850 7.677 7.768 777,212 +0.01(+0.11%)
Jan 09, 2003 7.671 7.803 7.653 7.759 942,107 +0.12(+1.58%)
Jan 08, 2003 7.794 7.824 7.500 7.638 1,092,041 -0.16(-2.00%)
Jan 07, 2003 8.191 8.309 7.677 7.794 1,320,853 -0.23(-2.82%)
Jan 06, 2003 8.191 8.274 7.941 8.021 1,061,782 -0.28(-3.37%)
Jan 03, 2003 8.471 8.512 8.230 8.300 704,795 -0.13(-1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.