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

Helmerich & Payne (NY: HP )

38.44 +0.23 (+0.60%)
Streaming Delayed Price Updated: 3:47 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 (%)
Dec 31, 2002 8.103 8.221 7.933 8.209 658,896 +0.11(+1.31%)
Dec 30, 2002 8.315 8.368 7.915 8.103 1,267,135 -0.21(-2.55%)
Dec 27, 2002 8.530 8.627 8.236 8.315 568,120 -0.23(-2.69%)
Dec 26, 2002 8.691 8.762 8.500 8.544 599,399 -0.16(-1.79%)
Dec 24, 2002 8.736 8.739 8.624 8.700 305,989 -0.01(-0.17%)
Dec 23, 2002 8.715 8.721 8.559 8.715 693,575 -0.02(-0.24%)
Dec 20, 2002 8.500 8.736 8.391 8.736 889,068 +0.27(+3.20%)
Dec 19, 2002 8.456 8.639 8.441 8.465 866,969 -0.00(-0.03%)
Dec 18, 2002 8.568 8.677 8.406 8.468 971,346 -0.10(-1.17%)
Dec 17, 2002 8.780 8.800 8.553 8.568 672,836 -0.24(-2.74%)
Dec 16, 2002 8.824 8.891 8.741 8.809 809,171 +0.18(+2.08%)
Dec 13, 2002 8.771 8.868 8.612 8.630 1,634,662 -0.14(-1.61%)
Dec 12, 2002 8.236 8.871 8.221 8.771 1,314,394 +0.54(+6.58%)
Dec 11, 2002 8.268 8.268 8.127 8.230 725,874 -0.04(-0.43%)
Dec 10, 2002 8.203 8.297 8.083 8.265 721,114 +0.09(+1.04%)
Dec 09, 2002 8.339 8.497 8.177 8.180 789,792 -0.15(-1.80%)
Dec 06, 2002 8.059 8.453 8.056 8.330 793,872 +0.24(+2.94%)
Dec 05, 2002 8.191 8.236 8.030 8.091 720,434 -0.06(-0.76%)
Dec 04, 2002 8.250 8.271 8.044 8.153 1,195,398 -0.27(-3.25%)
Dec 03, 2002 8.497 8.600 8.394 8.427 557,580 -0.07(-0.87%)
Dec 02, 2002 8.177 8.500 8.147 8.500 981,545 +0.46(+5.78%)
Nov 29, 2002 8.030 8.159 8.030 8.036 397,446 +0.05(+0.59%)
Nov 27, 2002 7.903 8.006 7.824 7.989 554,180 +0.15(+1.95%)
Nov 26, 2002 8.030 8.044 7.818 7.836 549,080 -0.19(-2.31%)
Nov 25, 2002 7.971 8.074 7.909 8.021 619,118 +0.02(+0.26%)
Nov 22, 2002 8.147 8.174 7.897 8.000 1,191,998 -0.12(-1.45%)
Nov 21, 2002 7.912 8.147 7.874 8.118 1,393,611 +0.28(+3.56%)
Nov 20, 2002 7.618 7.839 7.588 7.839 1,299,094 +0.22(+2.90%)
Nov 19, 2002 7.686 7.809 7.580 7.618 804,751 -0.06(-0.84%)
Nov 18, 2002 7.633 7.691 7.412 7.683 1,404,490 +0.10(+1.28%)
Nov 15, 2002 7.633 7.659 7.521 7.586 1,198,458 -0.05(-0.62%)
Nov 14, 2002 7.397 7.677 7.353 7.633 1,406,190 +0.28(+3.76%)
Nov 13, 2002 7.706 7.889 7.206 7.356 2,731,124 -0.59(-7.44%)
Nov 12, 2002 8.236 8.300 7.909 7.947 888,388 -0.23(-2.81%)
Nov 11, 2002 8.309 8.403 8.115 8.177 661,616 -0.12(-1.49%)
Nov 08, 2002 8.353 8.386 8.206 8.300 610,618 -0.03(-0.35%)
Nov 07, 2002 8.627 8.668 8.268 8.330 1,178,738 -0.30(-3.44%)
Nov 06, 2002 8.497 8.630 8.271 8.627 2,019,529 +0.20(+2.41%)
Nov 05, 2002 8.280 8.453 8.183 8.424 1,434,749 +0.07(+0.85%)
Nov 04, 2002 8.774 8.806 8.236 8.353 1,225,657 -0.42(-4.79%)
Nov 01, 2002 8.383 8.774 8.341 8.774 1,282,775 +0.45(+5.37%)
Oct 31, 2002 8.421 8.527 8.221 8.327 812,571 -0.04(-0.42%)
Oct 30, 2002 7.903 8.362 7.903 8.362 1,066,202 +0.46(+5.85%)
Oct 29, 2002 8.080 8.080 7.789 7.900 769,733 -0.12(-1.50%)
Oct 28, 2002 7.897 8.162 7.809 8.021 1,225,997 +0.12(+1.56%)
Oct 25, 2002 8.339 8.341 7.880 7.897 1,123,320 -0.50(-5.92%)
Oct 24, 2002 8.706 8.783 8.383 8.394 1,581,964 -0.26(-3.02%)
Oct 23, 2002 8.303 8.656 8.303 8.656 1,104,961 +0.28(+3.37%)
Oct 22, 2002 8.456 8.500 8.297 8.374 1,624,463 -0.14(-1.59%)
Oct 21, 2002 8.406 8.509 8.236 8.509 962,166 +0.08(+0.98%)
Oct 18, 2002 8.253 8.506 8.162 8.427 1,630,243 +0.18(+2.14%)
Oct 17, 2002 7.971 8.259 7.971 8.250 1,298,754 +0.39(+5.02%)
Oct 16, 2002 8.106 8.206 7.821 7.856 1,298,414 -0.25(-3.08%)
Oct 15, 2002 8.089 8.106 7.944 8.106 1,396,671 +0.37(+4.79%)
Oct 14, 2002 7.324 7.736 7.324 7.736 1,760,118 +0.41(+5.62%)
Oct 11, 2002 7.544 7.553 7.294 7.324 1,475,548 -0.04(-0.60%)
Oct 10, 2002 7.080 7.368 6.897 7.368 1,588,084 +0.22(+3.13%)
Oct 09, 2002 7.236 7.506 7.091 7.144 837,050 -0.24(-3.19%)
Oct 08, 2002 7.294 7.441 7.059 7.380 1,335,813 +0.09(+1.17%)
Oct 07, 2002 7.677 7.747 7.236 7.294 2,117,786 -0.32(-4.17%)
Oct 04, 2002 7.897 7.953 7.568 7.612 1,198,118 -0.21(-2.74%)
Oct 03, 2002 7.789 8.047 7.691 7.827 1,710,480 +0.11(+1.45%)
Oct 02, 2002 7.665 8.089 7.506 7.715 2,289,140 +0.05(+0.65%)
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.