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 (%)
Dec 31, 2003 8.466 8.496 8.258 8.306 1,284,922 -0.13(-1.55%)
Dec 30, 2003 8.362 8.487 8.326 8.436 1,123,172 +0.11(+1.29%)
Dec 29, 2003 8.234 8.341 8.219 8.329 944,271 +0.10(+1.16%)
Dec 26, 2003 8.148 8.252 8.148 8.234 344,013 +0.03(+0.36%)
Dec 24, 2003 8.118 8.252 8.103 8.204 599,585 +0.10(+1.25%)
Dec 23, 2003 8.204 8.204 8.062 8.103 889,458 -0.15(-1.87%)
Dec 22, 2003 8.133 8.282 8.109 8.258 846,078 +0.08(+0.98%)
Dec 19, 2003 8.252 8.267 8.074 8.178 1,314,851 -0.13(-1.61%)
Dec 18, 2003 7.910 8.291 7.910 8.312 1,740,917 +0.40(+5.00%)
Dec 17, 2003 7.791 7.916 7.714 7.916 1,098,623 +0.16(+2.11%)
Dec 16, 2003 7.877 7.967 7.752 7.752 2,067,107 -0.12(-1.55%)
Dec 15, 2003 7.955 7.967 7.854 7.874 1,676,351 -0.05(-0.60%)
Dec 12, 2003 7.761 7.922 7.675 7.922 1,296,019 +0.23(+3.06%)
Dec 11, 2003 7.717 7.717 7.613 7.687 1,105,349 -0.03(-0.39%)
Dec 10, 2003 7.687 7.782 7.637 7.717 846,078 -0.05(-0.65%)
Dec 09, 2003 7.791 7.851 7.687 7.767 1,120,482 -0.01(-0.11%)
Dec 08, 2003 7.613 7.806 7.529 7.776 1,249,949 +0.11(+1.40%)
Dec 05, 2003 7.518 7.690 7.464 7.669 1,011,527 +0.15(+1.98%)
Dec 04, 2003 7.182 7.592 7.176 7.521 1,958,153 +0.32(+4.42%)
Dec 03, 2003 7.202 7.241 7.152 7.202 2,343,529 -0.03(-0.45%)
Dec 02, 2003 7.256 7.289 7.208 7.235 1,727,129 -0.00(-0.04%)
Dec 01, 2003 7.170 7.238 7.170 7.238 2,840,213 +0.07(+1.00%)
Nov 28, 2003 7.140 7.173 7.110 7.167 520,560 +0.03(+0.37%)
Nov 26, 2003 7.167 7.167 7.086 7.140 2,458,536 +0.02(+0.25%)
Nov 25, 2003 7.137 7.137 7.072 7.122 2,219,442 +0.05(+0.76%)
Nov 24, 2003 7.152 7.182 7.060 7.069 2,544,287 -0.08(-1.16%)
Nov 21, 2003 7.256 7.271 7.146 7.152 1,362,939 -0.10(-1.43%)
Nov 20, 2003 7.384 7.419 7.253 7.256 1,004,802 -0.08(-1.13%)
Nov 19, 2003 7.390 7.390 7.166 7.339 1,626,582 -0.04(-0.48%)
Nov 18, 2003 7.455 7.509 7.375 7.375 1,252,976 -0.08(-1.08%)
Nov 17, 2003 7.503 7.518 7.393 7.455 1,712,669 -0.21(-2.79%)
Nov 14, 2003 7.657 7.675 7.544 7.669 1,178,658 +0.04(+0.55%)
Nov 13, 2003 7.613 7.732 7.512 7.628 1,719,395 +0.07(+0.98%)
Nov 12, 2003 7.509 7.544 7.330 7.553 2,259,123 -0.05(-0.70%)
Nov 11, 2003 7.660 7.696 7.562 7.607 857,848 -0.05(-0.70%)
Nov 10, 2003 7.779 7.821 7.651 7.660 1,038,093 -0.12(-1.53%)
Nov 07, 2003 7.806 7.851 7.776 7.779 544,772 +0.01(+0.08%)
Nov 06, 2003 7.776 7.842 7.705 7.773 777,477 +0.04(+0.54%)
Nov 05, 2003 7.716 7.776 7.681 7.732 873,653 +0.02(+0.23%)
Nov 04, 2003 7.716 7.818 7.681 7.714 736,447 -0.09(-1.18%)
Nov 03, 2003 7.883 7.934 7.744 7.806 1,082,146 -0.08(-0.98%)
Oct 31, 2003 7.714 7.928 7.770 7.883 2,359,334 +0.17(+2.20%)
Oct 30, 2003 7.812 7.812 7.696 7.714 874,325 -0.04(-0.57%)
Oct 29, 2003 7.750 7.895 7.732 7.758 1,022,624 +0.01(+0.12%)
Oct 28, 2003 7.723 7.785 7.666 7.750 810,768 -0.03(-0.42%)
Oct 27, 2003 8.029 8.059 7.752 7.782 1,594,971 +0.15(+1.91%)
Oct 24, 2003 7.776 7.806 7.634 7.637 1,404,301 -0.12(-1.61%)
Oct 23, 2003 7.773 7.773 7.619 7.761 604,629 -0.01(-0.15%)
Oct 22, 2003 7.851 7.937 7.773 7.773 941,581 -0.15(-1.91%)
Oct 21, 2003 7.883 7.993 7.883 7.925 1,391,523 +0.09(+1.14%)
Oct 20, 2003 7.981 7.981 7.761 7.836 1,047,173 -0.10(-1.27%)
Oct 17, 2003 7.940 8.026 7.919 7.937 1,490,052 +0.04(+0.49%)
Oct 16, 2003 7.842 8.008 7.836 7.898 845,069 +0.07(+0.95%)
Oct 15, 2003 8.020 8.020 7.788 7.824 975,209 -0.18(-2.30%)
Oct 14, 2003 7.984 8.053 7.978 8.008 1,195,808 -0.05(-0.63%)
Oct 13, 2003 8.044 8.068 7.984 8.059 781,176 +0.01(+0.18%)
Oct 10, 2003 7.946 8.089 7.904 8.044 776,468 +0.12(+1.58%)
Oct 09, 2003 7.940 7.964 7.851 7.919 856,839 -0.02(-0.26%)
Oct 08, 2003 8.029 8.068 7.940 7.940 787,565 -0.09(-1.11%)
Oct 07, 2003 8.017 8.041 7.940 8.029 991,014 +0.01(+0.15%)
Oct 06, 2003 8.056 8.080 7.984 8.017 1,399,257 -0.01(-0.15%)
Oct 03, 2003 8.130 8.148 8.023 8.029 1,554,618 -0.05(-0.59%)
Oct 02, 2003 7.934 8.077 7.934 8.077 924,431 +0.09(+1.15%)
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.