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

Helmerich & Payne (NY: HP )

39.57 -1.25 (-3.06%)
Streaming Delayed Price Updated: 2:48 PM EDT, Apr 30, 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 (%)
Apr 30, 2004 8.059 8.080 7.913 8.026 1,624,228 +0.04(+0.48%)
Apr 29, 2004 8.237 8.252 7.901 7.987 1,571,432 -0.28(-3.38%)
Apr 28, 2004 8.386 8.425 8.249 8.267 964,112 -0.13(-1.59%)
Apr 27, 2004 8.386 8.549 8.380 8.401 1,749,996 +0.10(+1.25%)
Apr 26, 2004 8.386 8.466 8.297 8.297 1,349,824 -0.05(-0.64%)
Apr 23, 2004 8.460 8.460 8.234 8.350 1,372,355 -0.14(-1.61%)
Apr 22, 2004 8.344 8.508 8.267 8.487 2,094,682 +0.14(+1.71%)
Apr 21, 2004 8.439 8.442 8.294 8.344 1,285,258 -0.10(-1.13%)
Apr 20, 2004 8.668 8.710 8.436 8.439 924,767 -0.28(-3.24%)
Apr 19, 2004 8.758 8.868 8.695 8.722 612,364 -0.07(-0.74%)
Apr 16, 2004 8.558 8.790 8.502 8.787 915,015 +0.27(+3.14%)
Apr 15, 2004 8.398 8.561 8.398 8.520 688,027 +0.12(+1.45%)
Apr 14, 2004 8.428 8.502 8.326 8.398 482,560 -0.03(-0.35%)
Apr 13, 2004 8.651 8.683 8.401 8.428 1,244,905 -0.22(-2.58%)
Apr 12, 2004 8.529 8.701 8.502 8.651 1,360,585 +0.15(+1.78%)
Apr 08, 2004 8.475 8.570 8.413 8.499 595,886 +0.08(+0.95%)
Apr 07, 2004 8.297 8.535 8.243 8.419 698,115 +0.08(+0.93%)
Apr 06, 2004 8.312 8.496 8.312 8.341 1,199,843 -0.02(-0.25%)
Apr 05, 2004 8.460 8.475 8.347 8.362 762,344 -0.04(-0.46%)
Apr 02, 2004 8.374 8.460 8.335 8.401 761,672 +0.03(+0.32%)
Apr 01, 2004 8.460 8.541 8.276 8.374 1,219,348 -0.15(-1.71%)
Mar 31, 2004 8.460 8.549 8.326 8.520 715,602 +0.10(+1.24%)
Mar 30, 2004 8.246 8.493 8.237 8.416 887,440 +0.18(+2.24%)
Mar 29, 2004 8.291 8.303 8.187 8.231 1,058,943 +0.00(+0.00%)
Mar 26, 2004 8.237 8.326 8.213 8.231 1,729,147 +0.02(+0.29%)
Mar 25, 2004 8.109 8.267 8.047 8.207 2,269,884 +0.17(+2.15%)
Mar 24, 2004 8.178 8.258 8.014 8.035 1,771,518 -0.17(-2.10%)
Mar 23, 2004 8.297 8.365 8.160 8.207 1,700,563 -0.11(-1.32%)
Mar 22, 2004 8.410 8.436 8.273 8.318 1,430,867 -0.15(-1.79%)
Mar 19, 2004 8.698 8.698 8.445 8.469 509,462 -0.21(-2.40%)
Mar 18, 2004 8.656 8.755 8.618 8.677 585,461 +0.02(+0.27%)
Mar 17, 2004 8.511 8.674 8.511 8.654 989,333 +0.12(+1.36%)
Mar 16, 2004 8.698 8.701 8.487 8.538 586,470 -0.15(-1.78%)
Mar 15, 2004 8.624 8.743 8.624 8.692 631,195 +0.10(+1.14%)
Mar 12, 2004 8.481 8.600 8.481 8.594 787,229 +0.14(+1.69%)
Mar 11, 2004 8.606 8.633 8.451 8.451 815,476 -0.15(-1.80%)
Mar 10, 2004 8.862 8.862 8.549 8.606 1,076,093 -0.23(-2.56%)
Mar 09, 2004 8.954 8.957 8.784 8.832 702,487 -0.12(-1.36%)
Mar 08, 2004 9.064 9.159 8.954 8.954 881,723 -0.11(-1.21%)
Mar 05, 2004 9.043 9.183 9.022 9.064 658,770 -0.01(-0.10%)
Mar 04, 2004 9.103 9.141 9.055 9.073 1,003,456 -0.03(-0.33%)
Mar 03, 2004 9.070 9.103 8.891 9.103 853,476 +0.02(+0.26%)
Mar 02, 2004 9.028 9.079 8.984 9.079 1,228,763 +0.08(+0.93%)
Mar 01, 2004 8.877 9.061 8.847 8.995 1,197,826 +0.16(+1.78%)
Feb 27, 2004 8.951 8.951 8.802 8.838 1,798,084 -0.11(-1.26%)
Feb 26, 2004 8.853 8.951 8.767 8.951 605,638 +0.12(+1.42%)
Feb 25, 2004 8.888 8.888 8.758 8.826 1,328,638 +0.01(+0.13%)
Feb 24, 2004 8.668 8.841 8.654 8.814 710,221 +0.15(+1.79%)
Feb 23, 2004 8.737 8.743 8.624 8.659 550,152 -0.06(-0.72%)
Feb 20, 2004 8.758 8.802 8.585 8.722 995,722 +0.01(+0.10%)
Feb 19, 2004 8.695 8.829 8.695 8.713 1,073,403 -0.01(-0.14%)
Feb 18, 2004 8.906 8.906 8.725 8.725 1,782,951 -0.15(-1.71%)
Feb 17, 2004 8.796 8.891 8.796 8.877 2,406,749 +0.11(+1.26%)
Feb 13, 2004 8.820 8.820 8.668 8.767 1,116,783 -0.05(-0.57%)
Feb 12, 2004 8.888 8.918 8.808 8.817 1,137,296 -0.05(-0.57%)
Feb 11, 2004 8.856 8.903 8.639 8.868 2,886,620 +0.02(+0.24%)
Feb 10, 2004 8.713 8.939 8.659 8.847 1,960,171 +0.15(+1.71%)
Feb 09, 2004 8.431 8.710 8.431 8.698 843,051 +0.28(+3.28%)
Feb 06, 2004 8.436 8.463 8.341 8.422 952,678 -0.01(-0.18%)
Feb 05, 2004 8.636 8.677 8.413 8.436 1,188,746 -0.22(-2.54%)
Feb 04, 2004 8.704 8.752 8.624 8.656 784,539 -0.05(-0.55%)
Feb 03, 2004 8.674 8.767 8.624 8.704 1,270,798 -0.03(-0.34%)
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.