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 (%)
Jul 31, 2003 7.851 8.029 7.770 7.955 1,237,507 +0.18(+2.29%)
Jul 30, 2003 7.839 7.839 7.720 7.776 1,438,602 -0.06(-0.80%)
Jul 29, 2003 7.904 7.967 7.755 7.839 1,910,065 -0.07(-0.83%)
Jul 28, 2003 7.791 7.904 7.648 7.904 2,526,128 +0.11(+1.45%)
Jul 25, 2003 7.672 7.791 7.642 7.791 769,070 +0.06(+0.77%)
Jul 24, 2003 7.895 7.993 7.717 7.732 697,106 -0.10(-1.33%)
Jul 23, 2003 7.910 8.074 7.717 7.836 1,083,827 -0.07(-0.87%)
Jul 22, 2003 8.187 8.261 7.880 7.904 802,698 -0.28(-3.45%)
Jul 21, 2003 8.163 8.258 8.089 8.187 1,461,469 +0.02(+0.29%)
Jul 18, 2003 7.836 8.207 7.794 8.163 863,564 +0.29(+3.70%)
Jul 17, 2003 7.726 7.919 7.681 7.871 1,224,392 +0.15(+1.89%)
Jul 16, 2003 7.919 7.981 7.687 7.726 740,486 -0.19(-2.40%)
Jul 15, 2003 8.002 8.014 7.821 7.916 1,837,429 -0.08(-1.04%)
Jul 14, 2003 8.312 8.312 7.996 7.999 1,295,010 -0.24(-2.89%)
Jul 11, 2003 8.258 8.326 8.166 8.237 717,955 -0.01(-0.18%)
Jul 10, 2003 8.552 8.564 8.172 8.252 1,653,148 -0.28(-3.31%)
Jul 09, 2003 8.386 8.624 8.362 8.535 1,268,108 +0.18(+2.14%)
Jul 08, 2003 8.374 8.404 8.187 8.356 1,918,472 -0.02(-0.21%)
Jul 07, 2003 8.659 8.680 8.347 8.374 1,677,696 -0.28(-3.23%)
Jul 03, 2003 8.698 8.743 8.561 8.654 1,100,305 -0.03(-0.34%)
Jul 02, 2003 8.582 8.683 8.428 8.683 1,084,163 +0.10(+1.18%)
Jul 01, 2003 8.686 8.686 8.466 8.582 999,085 -0.10(-1.16%)
Jun 30, 2003 8.877 8.888 8.654 8.683 864,909 -0.14(-1.58%)
Jun 27, 2003 8.802 8.981 8.802 8.823 546,453 +0.01(+0.10%)
Jun 26, 2003 9.040 9.123 8.784 8.814 1,471,557 -0.26(-2.82%)
Jun 25, 2003 8.862 9.144 8.859 9.070 1,001,102 +0.22(+2.52%)
Jun 24, 2003 8.784 8.927 8.784 8.847 465,410 +0.06(+0.71%)
Jun 23, 2003 8.906 8.984 8.743 8.784 606,983 -0.13(-1.50%)
Jun 20, 2003 9.120 9.177 8.900 8.918 760,999 -0.13(-1.41%)
Jun 19, 2003 8.856 9.171 8.808 9.046 2,090,983 +0.20(+2.22%)
Jun 18, 2003 8.936 9.049 8.808 8.850 1,350,833 -0.15(-1.62%)
Jun 17, 2003 9.025 9.085 8.939 8.995 1,615,484 +0.00(+0.00%)
Jun 16, 2003 9.204 9.219 8.802 8.995 2,037,178 -0.19(-2.10%)
Jun 13, 2003 9.308 9.373 9.100 9.189 1,398,584 -0.18(-1.94%)
Jun 12, 2003 9.617 9.754 9.230 9.370 1,931,923 -0.25(-2.57%)
Jun 11, 2003 9.025 9.629 8.927 9.617 1,867,694 +0.67(+7.44%)
Jun 10, 2003 8.921 9.013 8.862 8.951 395,800 +0.05(+0.53%)
Jun 09, 2003 8.787 8.909 8.701 8.903 925,440 +0.06(+0.64%)
Jun 06, 2003 9.085 9.123 8.799 8.847 891,139 -0.19(-2.14%)
Jun 05, 2003 8.885 9.043 8.847 9.040 598,913 +0.08(+0.90%)
Jun 04, 2003 8.981 9.100 8.936 8.960 740,150 -0.02(-0.23%)
Jun 03, 2003 8.993 9.010 8.877 8.981 764,026 -0.09(-1.02%)
Jun 02, 2003 9.183 9.233 9.052 9.073 597,231 -0.11(-1.20%)
May 30, 2003 8.891 9.195 8.885 9.183 1,009,846 +0.32(+3.62%)
May 29, 2003 8.966 8.966 8.838 8.862 1,188,746 -0.09(-1.00%)
May 28, 2003 9.168 9.168 8.844 8.951 665,160 -0.22(-2.37%)
May 27, 2003 8.942 9.186 8.915 9.168 725,354 +0.22(+2.49%)
May 23, 2003 9.010 9.013 8.871 8.945 900,891 -0.02(-0.20%)
May 22, 2003 9.025 9.100 8.948 8.963 772,096 -0.06(-0.69%)
May 21, 2003 8.654 9.070 8.603 9.025 1,591,945 +0.37(+4.30%)
May 20, 2003 8.775 8.802 8.564 8.654 1,002,448 -0.12(-1.36%)
May 19, 2003 8.877 8.936 8.755 8.772 829,264 -0.16(-1.80%)
May 16, 2003 8.891 8.963 8.781 8.933 740,486 +0.06(+0.67%)
May 15, 2003 8.877 8.891 8.770 8.874 511,816 +0.03(+0.34%)
May 14, 2003 8.758 8.844 8.636 8.844 744,185 +0.10(+1.19%)
May 13, 2003 8.549 8.770 8.505 8.740 1,046,164 +0.19(+2.19%)
May 12, 2003 8.505 8.668 8.475 8.552 816,485 +0.05(+0.56%)
May 09, 2003 8.341 8.505 8.246 8.505 1,140,658 +0.20(+2.36%)
May 08, 2003 8.187 8.386 8.118 8.309 834,981 +0.13(+1.64%)
May 07, 2003 7.791 8.210 7.639 8.175 1,533,769 +0.38(+4.92%)
May 06, 2003 7.767 7.851 7.767 7.791 776,804 -0.05(-0.64%)
May 05, 2003 7.895 7.970 7.776 7.842 696,770 -0.02(-0.30%)
May 02, 2003 7.660 7.925 7.660 7.865 945,616 +0.21(+2.72%)
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.