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

Helmerich & Payne (NY: HP )

38.47 +0.64 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 28, 2003 7.143 7.175 7.113 7.170 520,351 +0.03(+0.37%)
Nov 26, 2003 7.170 7.170 7.089 7.143 2,457,553 +0.02(+0.25%)
Nov 25, 2003 7.140 7.140 7.074 7.125 2,218,554 +0.05(+0.76%)
Nov 24, 2003 7.155 7.184 7.062 7.071 2,543,269 -0.08(-1.16%)
Nov 21, 2003 7.259 7.274 7.149 7.155 1,362,394 -0.10(-1.43%)
Nov 20, 2003 7.387 7.422 7.256 7.259 1,004,400 -0.08(-1.13%)
Nov 19, 2003 7.393 7.393 7.169 7.342 1,625,931 -0.04(-0.48%)
Nov 18, 2003 7.458 7.512 7.378 7.378 1,252,474 -0.08(-1.08%)
Nov 17, 2003 7.506 7.521 7.396 7.458 1,711,984 -0.21(-2.79%)
Nov 14, 2003 7.660 7.678 7.547 7.672 1,178,186 +0.04(+0.55%)
Nov 13, 2003 7.616 7.735 7.515 7.631 1,718,707 +0.07(+0.98%)
Nov 12, 2003 7.512 7.547 7.333 7.556 2,258,219 -0.05(-0.70%)
Nov 11, 2003 7.663 7.699 7.565 7.610 857,504 -0.05(-0.70%)
Nov 10, 2003 7.782 7.824 7.654 7.663 1,037,678 -0.12(-1.53%)
Nov 07, 2003 7.809 7.854 7.779 7.782 544,554 +0.01(+0.08%)
Nov 06, 2003 7.779 7.845 7.708 7.776 777,166 +0.04(+0.54%)
Nov 05, 2003 7.719 7.779 7.684 7.735 873,303 +0.02(+0.23%)
Nov 04, 2003 7.719 7.821 7.684 7.717 736,153 -0.09(-1.18%)
Nov 03, 2003 7.886 7.937 7.747 7.809 1,081,713 -0.08(-0.98%)
Oct 31, 2003 7.717 7.931 7.773 7.886 2,358,390 +0.17(+2.20%)
Oct 30, 2003 7.815 7.815 7.699 7.717 873,975 -0.04(-0.57%)
Oct 29, 2003 7.753 7.898 7.735 7.762 1,022,215 +0.01(+0.12%)
Oct 28, 2003 7.726 7.788 7.669 7.753 810,444 -0.03(-0.42%)
Oct 27, 2003 8.032 8.062 7.756 7.785 1,594,333 +0.15(+1.91%)
Oct 24, 2003 7.779 7.809 7.637 7.640 1,403,739 -0.12(-1.61%)
Oct 23, 2003 7.776 7.776 7.622 7.765 604,387 -0.01(-0.15%)
Oct 22, 2003 7.854 7.940 7.776 7.776 941,204 -0.15(-1.91%)
Oct 21, 2003 7.886 7.997 7.886 7.928 1,390,966 +0.09(+1.14%)
Oct 20, 2003 7.985 7.985 7.765 7.839 1,046,754 -0.10(-1.27%)
Oct 17, 2003 7.943 8.029 7.922 7.940 1,489,456 +0.04(+0.49%)
Oct 16, 2003 7.845 8.011 7.839 7.901 844,731 +0.07(+0.95%)
Oct 15, 2003 8.023 8.023 7.791 7.827 974,819 -0.18(-2.30%)
Oct 14, 2003 7.988 8.056 7.982 8.011 1,195,330 -0.05(-0.63%)
Oct 13, 2003 8.047 8.071 7.988 8.062 780,863 +0.01(+0.18%)
Oct 10, 2003 7.949 8.092 7.907 8.047 776,157 +0.12(+1.58%)
Oct 09, 2003 7.943 7.967 7.854 7.922 856,496 -0.02(-0.26%)
Oct 08, 2003 8.032 8.071 7.943 7.943 787,250 -0.09(-1.11%)
Oct 07, 2003 8.020 8.044 7.943 8.032 990,618 +0.01(+0.15%)
Oct 06, 2003 8.059 8.083 7.988 8.020 1,398,697 -0.01(-0.15%)
Oct 03, 2003 8.133 8.151 8.026 8.032 1,553,996 -0.05(-0.59%)
Oct 02, 2003 7.937 8.080 7.937 8.080 924,061 +0.09(+1.15%)
Oct 01, 2003 7.824 8.017 7.765 7.988 833,638 +0.21(+2.72%)
Sep 30, 2003 7.732 7.943 7.732 7.776 1,096,503 -0.03(-0.38%)
Sep 29, 2003 7.839 7.892 7.759 7.806 864,563 -0.04(-0.49%)
Sep 26, 2003 8.032 8.035 7.809 7.845 389,591 -0.19(-2.33%)
Sep 25, 2003 8.151 8.151 8.086 8.032 834,310 -0.05(-0.59%)
Sep 24, 2003 7.994 8.181 7.994 8.080 1,166,085 +0.17(+2.11%)
Sep 23, 2003 7.904 7.955 7.863 7.913 769,434 +0.01(+0.11%)
Sep 22, 2003 7.943 8.008 7.851 7.904 963,390 -0.05(-0.67%)
Sep 19, 2003 7.907 7.952 7.854 7.958 889,774 +0.08(+1.06%)
Sep 18, 2003 7.872 7.922 7.767 7.875 2,212,839 -0.01(-0.11%)
Sep 17, 2003 7.997 7.997 7.878 7.884 632,960 -0.14(-1.74%)
Sep 16, 2003 8.000 8.032 7.967 8.023 753,636 +0.02(+0.30%)
Sep 15, 2003 8.110 8.229 8.000 8.000 514,637 -0.18(-2.25%)
Sep 12, 2003 8.136 8.214 7.979 8.184 707,248 +0.09(+1.07%)
Sep 11, 2003 8.166 8.232 8.065 8.098 1,397,016 -0.05(-0.58%)
Sep 10, 2003 8.392 8.392 8.142 8.145 1,545,592 -0.24(-2.91%)
Sep 09, 2003 8.508 8.508 8.354 8.389 870,614 -0.19(-2.25%)
Sep 08, 2003 8.612 8.678 8.571 8.583 712,290 -0.01(-0.07%)
Sep 05, 2003 8.538 8.690 8.487 8.589 474,300 +0.03(+0.38%)
Sep 04, 2003 8.645 8.645 8.449 8.556 720,021 -0.07(-0.83%)
Sep 03, 2003 8.627 8.746 8.580 8.627 1,202,389 -0.00(-0.03%)
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.