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

Helmerich & Payne (NY: HP )

38.49 +0.28 (+0.73%)
Official Closing Price Updated: 7:00 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 (%)
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%)
Oct 01, 2002 7.371 7.680 7.268 7.665 3,371,322 -2.32(-23.24%)
Sep 26, 2002 9.542 10.05 9.530 9.986 713,295 +0.52(+5.47%)
Sep 25, 2002 9.412 9.600 9.353 9.468 1,591,484 +0.12(+1.29%)
Sep 24, 2002 9.483 9.571 9.333 9.347 1,869,934 -0.14(-1.43%)
Sep 23, 2002 9.559 9.783 9.353 9.483 1,790,377 -0.05(-0.49%)
Sep 20, 2002 9.815 10.02 9.506 9.530 1,278,355 -0.21(-2.17%)
Sep 19, 2002 10.01 10.15 9.742 9.742 947,206 -0.27(-2.67%)
Sep 18, 2002 9.912 10.19 9.877 10.01 605,858 +0.07(+0.68%)
Sep 17, 2002 10.15 10.18 9.897 9.942 1,108,021 -0.38(-3.70%)
Sep 16, 2002 10.12 10.41 10.03 10.32 621,158 +0.23(+2.27%)
Sep 13, 2002 9.897 10.21 9.780 10.09 843,850 +0.17(+1.72%)
Sep 12, 2002 10.24 10.25 9.909 9.924 135,995 -0.31(-3.07%)
Sep 11, 2002 10.41 10.41 10.24 10.24 729,274 +0.03(+0.29%)
Sep 10, 2002 10.03 10.23 9.971 10.21 934,967 +0.25(+2.48%)
Sep 09, 2002 9.912 10.05 9.765 9.962 785,372 +0.07(+0.74%)
Sep 06, 2002 9.865 9.997 9.733 9.889 1,330,033 +0.20(+2.06%)
Sep 05, 2002 10.07 10.07 9.427 9.689 3,924,142 -0.46(-4.49%)
Sep 04, 2002 10.03 10.28 9.768 10.14 1,410,610 +0.04(+0.41%)
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.