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

Helmerich & Payne (NY: HP )

38.21 +0.13 (+0.34%)
Official Closing 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 (%)
Mar 31, 2003 7.724 7.739 7.503 7.539 585,225 -0.24(-3.06%)
Mar 28, 2003 7.592 7.777 7.592 7.777 454,382 +0.17(+2.24%)
Mar 27, 2003 7.518 7.659 7.468 7.606 748,354 +0.12(+1.65%)
Mar 26, 2003 7.571 7.615 7.444 7.483 633,144 -0.10(-1.36%)
Mar 25, 2003 7.462 7.650 7.462 7.586 590,323 +0.12(+1.66%)
Mar 24, 2003 7.577 7.756 7.430 7.462 676,985 -0.19(-2.46%)
Mar 21, 2003 7.915 7.936 7.586 7.650 1,011,739 -0.12(-1.55%)
Mar 20, 2003 7.559 7.848 7.559 7.771 751,073 +0.14(+1.81%)
Mar 19, 2003 7.783 7.871 7.606 7.633 913,522 -0.11(-1.44%)
Mar 18, 2003 7.430 7.798 7.268 7.745 1,273,765 +0.31(+4.24%)
Mar 17, 2003 7.386 7.562 7.386 7.430 1,012,759 -0.01(-0.16%)
Mar 14, 2003 7.433 7.497 7.362 7.441 1,183,025 -0.03(-0.39%)
Mar 13, 2003 7.515 7.621 7.362 7.471 1,837,919 -0.00(-0.04%)
Mar 12, 2003 7.594 7.603 7.418 7.474 846,231 -0.15(-1.97%)
Mar 11, 2003 7.803 7.951 7.624 7.624 724,564 -0.25(-3.21%)
Mar 10, 2003 7.945 8.042 7.848 7.877 980,813 -0.09(-1.14%)
Mar 07, 2003 7.974 8.077 7.865 7.968 936,632 -0.06(-0.70%)
Mar 06, 2003 7.827 8.048 7.827 8.024 1,378,779 +0.12(+1.56%)
Mar 05, 2003 7.959 8.062 7.871 7.901 898,228 -0.07(-0.85%)
Mar 04, 2003 7.995 8.080 7.924 7.968 775,542 -0.04(-0.48%)
Mar 03, 2003 8.068 8.133 7.945 8.006 1,255,073 -0.09(-1.05%)
Feb 28, 2003 7.930 8.168 7.898 8.092 1,305,371 +0.18(+2.31%)
Feb 27, 2003 8.224 8.251 7.827 7.909 1,534,771 -0.31(-3.76%)
Feb 26, 2003 8.027 8.271 8.009 8.218 1,023,294 +0.16(+1.97%)
Feb 25, 2003 8.177 8.357 7.974 8.059 1,874,284 -0.07(-0.83%)
Feb 24, 2003 7.886 8.151 7.862 8.127 1,012,419 +0.17(+2.18%)
Feb 21, 2003 7.606 8.003 7.606 7.953 1,521,857 +0.32(+4.16%)
Feb 20, 2003 7.547 7.671 7.453 7.636 995,426 +0.08(+1.09%)
Feb 19, 2003 7.592 7.606 7.436 7.553 1,561,960 -0.06(-0.85%)
Feb 18, 2003 7.253 7.665 7.171 7.618 1,693,822 +0.42(+5.89%)
Feb 14, 2003 7.180 7.250 7.047 7.194 1,528,654 +0.07(+0.95%)
Feb 13, 2003 7.415 7.439 6.994 7.127 1,986,095 -0.29(-3.89%)
Feb 12, 2003 7.550 7.592 7.353 7.415 980,473 -0.16(-2.10%)
Feb 11, 2003 7.621 7.636 7.471 7.574 1,288,379 -0.02(-0.23%)
Feb 10, 2003 7.341 7.600 7.321 7.592 1,228,905 +0.23(+3.08%)
Feb 07, 2003 7.415 7.459 7.312 7.365 842,153 +0.00(+0.00%)
Feb 06, 2003 7.341 7.459 7.268 7.365 1,227,885 -0.01(-0.20%)
Feb 05, 2003 7.503 7.606 7.356 7.380 937,651 -0.16(-2.18%)
Feb 04, 2003 7.365 7.559 7.265 7.544 1,279,543 +0.17(+2.27%)
Feb 03, 2003 7.353 7.492 7.209 7.377 774,862 +0.02(+0.32%)
Jan 31, 2003 7.165 7.406 7.138 7.353 1,088,546 +0.17(+2.38%)
Jan 30, 2003 7.135 7.297 7.135 7.183 1,682,947 +0.12(+1.71%)
Jan 29, 2003 6.950 7.121 6.871 7.062 1,530,353 +0.11(+1.65%)
Jan 28, 2003 6.965 7.209 6.929 6.947 1,249,636 +0.01(+0.17%)
Jan 27, 2003 7.227 7.227 6.903 6.935 1,066,115 -0.29(-4.03%)
Jan 24, 2003 7.297 7.303 7.012 7.227 1,698,580 -0.07(-0.97%)
Jan 23, 2003 7.121 7.391 6.997 7.297 2,561,804 +0.18(+2.48%)
Jan 22, 2003 7.524 7.524 6.650 7.121 7,263,997 -0.40(-5.32%)
Jan 21, 2003 7.718 7.718 7.403 7.521 1,074,272 -0.19(-2.52%)
Jan 17, 2003 7.898 8.092 7.665 7.715 1,631,969 -0.18(-2.31%)
Jan 16, 2003 7.774 7.965 7.774 7.898 1,178,267 +0.12(+1.59%)
Jan 15, 2003 7.486 7.812 7.456 7.774 922,018 +0.31(+4.22%)
Jan 14, 2003 7.489 7.562 7.356 7.459 1,327,122 -0.02(-0.24%)
Jan 13, 2003 7.798 7.798 7.444 7.477 1,049,803 -0.29(-3.79%)
Jan 10, 2003 7.765 7.853 7.680 7.771 776,901 +0.01(+0.11%)
Jan 09, 2003 7.674 7.806 7.656 7.762 941,730 +0.12(+1.58%)
Jan 08, 2003 7.798 7.827 7.503 7.642 1,091,604 -0.16(-2.00%)
Jan 07, 2003 8.195 8.312 7.680 7.798 1,320,325 -0.23(-2.82%)
Jan 06, 2003 8.195 8.277 7.945 8.024 1,061,358 -0.28(-3.37%)
Jan 03, 2003 8.474 8.515 8.233 8.304 704,513 -0.13(-1.54%)
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.