Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helmerich & Payne (NY: HP )

38.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 7.062 7.094 7.033 7.088 526,301 +0.03(+0.37%)
Nov 26, 2003 7.088 7.088 7.009 7.062 2,485,653 +0.02(+0.25%)
Nov 25, 2003 7.059 7.059 6.994 7.044 2,243,921 +0.05(+0.76%)
Nov 24, 2003 7.074 7.103 6.983 6.991 2,572,350 -0.08(-1.16%)
Nov 21, 2003 7.177 7.191 7.068 7.074 1,377,971 -0.10(-1.43%)
Nov 20, 2003 7.303 7.338 7.174 7.177 1,015,884 -0.08(-1.13%)
Nov 19, 2003 7.309 7.309 7.088 7.259 1,644,522 -0.04(-0.48%)
Nov 18, 2003 7.374 7.427 7.294 7.294 1,266,795 -0.08(-1.08%)
Nov 17, 2003 7.421 7.436 7.312 7.374 1,731,559 -0.21(-2.79%)
Nov 14, 2003 7.574 7.591 7.462 7.586 1,191,658 +0.04(+0.55%)
Nov 13, 2003 7.530 7.647 7.430 7.544 1,738,359 +0.07(+0.98%)
Nov 12, 2003 7.427 7.462 7.250 7.471 2,284,040 -0.05(-0.70%)
Nov 11, 2003 7.577 7.612 7.480 7.524 867,309 -0.05(-0.70%)
Nov 10, 2003 7.694 7.736 7.568 7.577 1,049,543 -0.12(-1.53%)
Nov 07, 2003 7.721 7.765 7.691 7.694 550,780 +0.01(+0.08%)
Nov 06, 2003 7.691 7.756 7.621 7.689 786,052 +0.04(+0.54%)
Nov 05, 2003 7.632 7.691 7.597 7.647 883,289 +0.02(+0.23%)
Nov 04, 2003 7.632 7.733 7.597 7.630 744,570 -0.09(-1.18%)
Nov 03, 2003 7.797 7.847 7.659 7.721 1,094,081 -0.08(-0.98%)
Oct 31, 2003 7.630 7.841 7.686 7.797 2,385,356 +0.17(+2.20%)
Oct 30, 2003 7.727 7.727 7.612 7.630 883,969 -0.04(-0.57%)
Oct 29, 2003 7.665 7.809 7.647 7.674 1,033,903 +0.01(+0.12%)
Oct 28, 2003 7.638 7.700 7.583 7.665 819,711 -0.03(-0.42%)
Oct 27, 2003 7.941 7.971 7.668 7.697 1,612,563 +0.14(+1.91%)
Oct 24, 2003 7.691 7.721 7.550 7.553 1,419,790 -0.12(-1.61%)
Oct 23, 2003 7.689 7.689 7.536 7.677 611,298 -0.01(-0.15%)
Oct 22, 2003 7.765 7.850 7.689 7.689 951,966 -0.15(-1.91%)
Oct 21, 2003 7.797 7.906 7.797 7.839 1,406,870 +0.09(+1.14%)
Oct 20, 2003 7.894 7.894 7.677 7.750 1,058,723 -0.10(-1.27%)
Oct 17, 2003 7.853 7.939 7.833 7.850 1,506,487 +0.04(+0.49%)
Oct 16, 2003 7.756 7.921 7.750 7.812 854,390 +0.07(+0.95%)
Oct 15, 2003 7.933 7.933 7.703 7.739 985,965 -0.18(-2.30%)
Oct 14, 2003 7.897 7.965 7.891 7.921 1,208,997 -0.05(-0.63%)
Oct 13, 2003 7.956 7.980 7.897 7.971 789,792 +0.01(+0.18%)
Oct 10, 2003 7.859 8.000 7.818 7.956 785,032 +0.12(+1.58%)
Oct 09, 2003 7.853 7.877 7.765 7.833 866,289 -0.02(-0.26%)
Oct 08, 2003 7.941 7.980 7.853 7.853 796,252 -0.09(-1.11%)
Oct 07, 2003 7.930 7.953 7.853 7.941 1,001,944 +0.01(+0.15%)
Oct 06, 2003 7.968 7.991 7.897 7.930 1,414,690 -0.01(-0.15%)
Oct 03, 2003 8.041 8.059 7.936 7.941 1,571,765 -0.05(-0.59%)
Oct 02, 2003 7.847 7.989 7.847 7.989 934,627 +0.09(+1.15%)
Oct 01, 2003 7.736 7.927 7.677 7.897 843,170 +0.21(+2.72%)
Sep 30, 2003 7.644 7.853 7.644 7.689 1,109,041 -0.03(-0.38%)
Sep 29, 2003 7.750 7.803 7.671 7.718 874,449 -0.04(-0.49%)
Sep 26, 2003 7.941 7.944 7.721 7.756 394,046 -0.19(-2.33%)
Sep 25, 2003 8.059 8.059 7.994 7.941 843,850 -0.05(-0.59%)
Sep 24, 2003 7.903 8.089 7.903 7.989 1,179,418 +0.16(+2.11%)
Sep 23, 2003 7.815 7.865 7.774 7.824 778,232 +0.01(+0.11%)
Sep 22, 2003 7.853 7.918 7.762 7.815 974,405 -0.05(-0.67%)
Sep 19, 2003 7.818 7.862 7.765 7.868 899,948 +0.08(+1.06%)
Sep 18, 2003 7.783 7.833 7.680 7.786 2,238,141 -0.01(-0.11%)
Sep 17, 2003 7.906 7.906 7.789 7.794 640,197 -0.14(-1.74%)
Sep 16, 2003 7.909 7.941 7.877 7.933 762,253 +0.02(+0.30%)
Sep 15, 2003 8.018 8.136 7.909 7.909 520,521 -0.18(-2.25%)
Sep 12, 2003 8.044 8.121 7.889 8.091 715,334 +0.09(+1.07%)
Sep 11, 2003 8.074 8.139 7.974 8.006 1,412,990 -0.05(-0.58%)
Sep 10, 2003 8.297 8.297 8.050 8.053 1,563,265 -0.24(-2.91%)
Sep 09, 2003 8.412 8.412 8.259 8.294 880,569 -0.19(-2.25%)
Sep 08, 2003 8.515 8.580 8.474 8.486 720,434 -0.01(-0.07%)
Sep 05, 2003 8.441 8.591 8.391 8.491 479,723 +0.03(+0.38%)
Sep 04, 2003 8.547 8.547 8.353 8.459 728,254 -0.07(-0.83%)
Sep 03, 2003 8.530 8.647 8.483 8.530 1,216,137 -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.