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

Helmerich & Payne (NY: HP )

40.39 -0.05 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 27, 2004 8.954 8.954 8.806 8.841 1,797,365 -0.11(-1.26%)
Feb 26, 2004 8.856 8.954 8.770 8.954 605,396 +0.12(+1.42%)
Feb 25, 2004 8.892 8.892 8.761 8.830 1,328,107 +0.01(+0.13%)
Feb 24, 2004 8.672 8.844 8.657 8.818 709,937 +0.15(+1.79%)
Feb 23, 2004 8.740 8.746 8.627 8.663 549,932 -0.06(-0.72%)
Feb 20, 2004 8.761 8.806 8.589 8.725 995,324 +0.01(+0.10%)
Feb 19, 2004 8.699 8.833 8.699 8.716 1,072,973 -0.01(-0.14%)
Feb 18, 2004 8.910 8.910 8.728 8.728 1,782,238 -0.15(-1.71%)
Feb 17, 2004 8.800 8.895 8.800 8.880 2,405,786 +0.11(+1.26%)
Feb 13, 2004 8.824 8.824 8.672 8.770 1,116,336 -0.05(-0.57%)
Feb 12, 2004 8.892 8.922 8.812 8.821 1,136,841 -0.05(-0.57%)
Feb 11, 2004 8.859 8.907 8.642 8.871 2,885,465 +0.02(+0.24%)
Feb 10, 2004 8.716 8.943 8.663 8.850 1,959,386 +0.15(+1.71%)
Feb 09, 2004 8.434 8.714 8.434 8.702 842,714 +0.28(+3.28%)
Feb 06, 2004 8.440 8.467 8.345 8.425 952,297 -0.01(-0.18%)
Feb 05, 2004 8.639 8.681 8.416 8.440 1,188,271 -0.22(-2.54%)
Feb 04, 2004 8.708 8.755 8.627 8.660 784,225 -0.05(-0.55%)
Feb 03, 2004 8.678 8.770 8.627 8.708 1,270,290 -0.03(-0.34%)
Feb 02, 2004 8.708 8.844 8.612 8.737 1,095,159 +0.10(+1.21%)
Jan 30, 2004 8.666 8.737 8.600 8.633 807,755 -0.02(-0.27%)
Jan 29, 2004 8.711 8.711 8.568 8.657 3,297,914 -0.02(-0.27%)
Jan 28, 2004 8.737 8.797 8.600 8.681 2,497,890 -0.08(-0.88%)
Jan 27, 2004 8.731 8.865 8.687 8.758 957,675 +0.01(+0.10%)
Jan 26, 2004 8.755 8.755 8.648 8.749 1,141,883 -0.01(-0.07%)
Jan 23, 2004 8.464 8.806 8.464 8.755 2,803,109 +0.32(+3.81%)
Jan 22, 2004 8.508 8.597 8.285 8.434 1,024,568 -0.10(-1.12%)
Jan 21, 2004 8.419 8.538 8.360 8.529 1,378,865 +0.10(+1.13%)
Jan 20, 2004 8.258 8.523 8.258 8.434 1,769,801 +0.25(+3.05%)
Jan 16, 2004 8.029 8.184 8.026 8.184 1,401,722 +0.23(+2.88%)
Jan 15, 2004 8.279 8.377 7.943 7.955 1,005,744 -0.29(-3.57%)
Jan 14, 2004 8.270 8.282 8.211 8.249 1,423,236 -0.01(-0.07%)
Jan 13, 2004 8.285 8.395 8.243 8.255 1,023,560 -0.01(-0.18%)
Jan 12, 2004 8.422 8.434 8.223 8.270 864,227 -0.18(-2.15%)
Jan 09, 2004 8.255 8.532 8.252 8.452 2,684,114 +0.16(+1.90%)
Jan 08, 2004 8.154 8.315 8.110 8.294 1,447,774 +0.17(+2.05%)
Jan 07, 2004 8.321 8.321 8.122 8.127 1,018,181 -0.23(-2.71%)
Jan 06, 2004 8.446 8.461 8.318 8.354 1,363,738 -0.09(-1.09%)
Jan 05, 2004 8.389 8.464 8.333 8.446 1,509,961 +0.09(+1.03%)
Jan 02, 2004 8.330 8.440 8.270 8.360 859,857 +0.05(+0.61%)
Dec 31, 2003 8.470 8.499 8.261 8.309 1,284,408 -0.13(-1.55%)
Dec 30, 2003 8.365 8.490 8.330 8.440 1,122,722 +0.11(+1.29%)
Dec 29, 2003 8.238 8.345 8.223 8.333 943,893 +0.10(+1.16%)
Dec 26, 2003 8.151 8.255 8.151 8.238 343,875 +0.03(+0.36%)
Dec 24, 2003 8.122 8.255 8.107 8.208 599,345 +0.10(+1.25%)
Dec 23, 2003 8.208 8.208 8.065 8.107 889,102 -0.15(-1.87%)
Dec 22, 2003 8.136 8.285 8.113 8.261 845,739 +0.08(+0.98%)
Dec 19, 2003 8.255 8.270 8.077 8.181 1,314,325 -0.13(-1.61%)
Dec 18, 2003 7.913 8.294 7.913 8.315 1,740,220 +0.40(+5.00%)
Dec 17, 2003 7.794 7.919 7.717 7.919 1,098,184 +0.16(+2.11%)
Dec 16, 2003 7.881 7.970 7.756 7.756 2,066,280 -0.12(-1.55%)
Dec 15, 2003 7.958 7.970 7.857 7.878 1,675,680 -0.05(-0.60%)
Dec 12, 2003 7.765 7.925 7.678 7.925 1,295,501 +0.24(+3.06%)
Dec 11, 2003 7.720 7.720 7.616 7.690 1,104,907 -0.03(-0.39%)
Dec 10, 2003 7.690 7.785 7.640 7.720 845,739 -0.05(-0.65%)
Dec 09, 2003 7.794 7.854 7.690 7.770 1,120,033 -0.01(-0.11%)
Dec 08, 2003 7.616 7.809 7.532 7.779 1,249,449 +0.11(+1.40%)
Dec 05, 2003 7.521 7.693 7.467 7.672 1,011,122 +0.15(+1.98%)
Dec 04, 2003 7.184 7.595 7.178 7.524 1,957,369 +0.32(+4.42%)
Dec 03, 2003 7.205 7.244 7.155 7.205 2,342,591 -0.03(-0.45%)
Dec 02, 2003 7.259 7.292 7.211 7.238 1,726,438 -0.00(-0.04%)
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.