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

Helmerich & Payne (NY: HP )

40.44 -1.99 (-4.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 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%)
Feb 02, 2004 8.704 8.841 8.609 8.734 1,095,597 +0.10(+1.21%)
Jan 30, 2004 8.662 8.734 8.597 8.630 808,078 -0.02(-0.27%)
Jan 29, 2004 8.707 8.707 8.564 8.654 3,299,234 -0.02(-0.27%)
Jan 28, 2004 8.734 8.793 8.597 8.677 2,498,890 -0.08(-0.88%)
Jan 27, 2004 8.728 8.862 8.683 8.755 958,059 +0.01(+0.10%)
Jan 26, 2004 8.752 8.752 8.645 8.746 1,142,340 -0.01(-0.07%)
Jan 23, 2004 8.460 8.802 8.460 8.752 2,804,231 +0.32(+3.81%)
Jan 22, 2004 8.505 8.594 8.282 8.431 1,024,978 -0.10(-1.12%)
Jan 21, 2004 8.416 8.535 8.356 8.526 1,379,417 +0.10(+1.13%)
Jan 20, 2004 8.255 8.520 8.255 8.431 1,770,509 +0.25(+3.05%)
Jan 16, 2004 8.026 8.181 8.023 8.181 1,402,284 +0.23(+2.88%)
Jan 15, 2004 8.276 8.374 7.940 7.952 1,006,147 -0.29(-3.57%)
Jan 14, 2004 8.267 8.279 8.207 8.246 1,423,805 -0.01(-0.07%)
Jan 13, 2004 8.282 8.392 8.240 8.252 1,023,969 -0.01(-0.18%)
Jan 12, 2004 8.419 8.431 8.219 8.267 864,573 -0.18(-2.15%)
Jan 09, 2004 8.252 8.529 8.249 8.448 2,685,188 +0.16(+1.90%)
Jan 08, 2004 8.151 8.312 8.106 8.291 1,448,354 +0.17(+2.05%)
Jan 07, 2004 8.318 8.318 8.118 8.124 1,018,589 -0.23(-2.71%)
Jan 06, 2004 8.442 8.457 8.315 8.350 1,364,284 -0.09(-1.09%)
Jan 05, 2004 8.386 8.460 8.329 8.442 1,510,565 +0.09(+1.03%)
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.