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 (%)
Aug 31, 2004 7.550 7.693 7.547 7.693 1,041,712 +0.19(+2.50%)
Aug 30, 2004 7.574 7.643 7.434 7.506 574,134 -0.07(-0.86%)
Aug 27, 2004 7.604 7.613 7.518 7.571 630,607 +0.01(+0.12%)
Aug 26, 2004 7.559 7.571 7.410 7.562 1,260,542 +0.00(+0.04%)
Aug 25, 2004 7.464 7.568 7.460 7.559 1,130,790 +0.09(+1.24%)
Aug 24, 2004 7.467 7.467 7.360 7.467 961,373 +0.06(+0.84%)
Aug 23, 2004 7.607 7.616 7.381 7.405 872,631 -0.18(-2.39%)
Aug 20, 2004 7.452 7.640 7.449 7.586 1,804,087 +0.28(+3.79%)
Aug 19, 2004 7.294 7.440 7.289 7.309 888,093 +0.03(+0.45%)
Aug 18, 2004 7.214 7.327 7.202 7.277 1,321,048 +0.08(+1.07%)
Aug 17, 2004 7.378 7.378 7.152 7.199 975,827 -0.18(-2.42%)
Aug 16, 2004 7.327 7.378 7.262 7.378 1,126,756 +0.09(+1.18%)
Aug 13, 2004 7.208 7.297 7.119 7.292 1,070,284 +0.15(+2.08%)
Aug 12, 2004 7.309 7.351 7.134 7.143 1,542,567 -0.16(-2.20%)
Aug 11, 2004 7.312 7.378 7.259 7.303 1,754,674 -0.04(-0.49%)
Aug 10, 2004 7.342 7.425 7.229 7.339 1,470,968 +0.06(+0.82%)
Aug 09, 2004 7.259 7.336 7.229 7.280 1,004,063 +0.08(+1.12%)
Aug 06, 2004 7.289 7.289 7.155 7.199 1,685,428 -0.09(-1.22%)
Aug 05, 2004 7.378 7.408 7.277 7.289 1,511,306 -0.08(-1.05%)
Aug 04, 2004 7.482 7.482 7.318 7.366 1,346,595 -0.12(-1.55%)
Aug 03, 2004 7.410 7.491 7.372 7.482 2,512,008 +0.10(+1.37%)
Aug 02, 2004 7.512 7.541 7.333 7.381 2,567,808 -0.15(-2.01%)
Jul 30, 2004 7.556 7.631 7.509 7.532 1,754,674 -0.05(-0.71%)
Jul 29, 2004 7.589 7.619 7.446 7.586 1,476,683 +0.03(+0.39%)
Jul 28, 2004 7.604 7.669 7.518 7.556 1,587,610 -0.04(-0.51%)
Jul 27, 2004 7.437 7.693 7.402 7.595 1,384,243 +0.16(+2.12%)
Jul 26, 2004 7.684 7.723 7.259 7.437 2,538,563 -0.24(-3.18%)
Jul 23, 2004 7.785 7.788 7.675 7.681 929,775 -0.10(-1.26%)
Jul 22, 2004 7.770 7.869 7.708 7.779 1,150,286 -0.12(-1.58%)
Jul 21, 2004 8.124 8.270 7.904 7.904 1,113,647 -0.23(-2.85%)
Jul 20, 2004 8.122 8.142 7.979 8.136 901,539 +0.02(+0.22%)
Jul 19, 2004 8.181 8.184 8.053 8.119 1,037,678 -0.04(-0.51%)
Jul 16, 2004 8.241 8.276 8.133 8.160 1,196,002 -0.05(-0.65%)
Jul 15, 2004 7.967 8.226 7.875 8.214 1,278,021 +0.25(+3.14%)
Jul 14, 2004 7.714 7.973 7.714 7.964 833,974 +0.18(+2.25%)
Jul 13, 2004 7.788 7.824 7.681 7.788 724,055 -0.04(-0.57%)
Jul 12, 2004 7.928 7.928 7.717 7.833 719,349 -0.11(-1.39%)
Jul 09, 2004 7.791 7.961 7.705 7.943 1,035,661 +0.19(+2.42%)
Jul 08, 2004 7.827 7.892 7.723 7.756 917,338 -0.07(-0.87%)
Jul 07, 2004 7.872 7.901 7.735 7.824 1,373,822 -0.04(-0.57%)
Jul 06, 2004 7.949 7.985 7.827 7.869 1,151,295 -0.04(-0.45%)
Jul 02, 2004 7.788 7.946 7.690 7.904 941,877 +0.12(+1.53%)
Jul 01, 2004 7.779 7.839 7.714 7.785 1,257,180 +0.01(+0.08%)
Jun 30, 2004 7.663 7.809 7.660 7.779 1,481,725 +0.09(+1.12%)
Jun 29, 2004 7.586 7.747 7.577 7.693 1,100,537 +0.09(+1.21%)
Jun 28, 2004 7.735 7.762 7.541 7.601 2,122,416 -0.09(-1.16%)
Jun 25, 2004 7.803 7.904 7.690 7.690 6,796,507 -0.11(-1.41%)
Jun 24, 2004 8.008 8.047 7.779 7.800 1,384,243 -0.19(-2.35%)
Jun 23, 2004 7.735 8.003 7.705 7.988 1,579,543 +0.26(+3.31%)
Jun 22, 2004 7.693 7.753 7.634 7.732 1,160,707 +0.04(+0.50%)
Jun 21, 2004 7.836 7.842 7.675 7.693 989,609 -0.11(-1.45%)
Jun 18, 2004 7.815 7.889 7.705 7.806 1,058,855 -0.01(-0.11%)
Jun 17, 2004 7.714 7.878 7.654 7.815 1,127,765 +0.10(+1.31%)
Jun 16, 2004 7.577 7.741 7.577 7.714 1,262,895 +0.21(+2.82%)
Jun 15, 2004 7.422 7.565 7.422 7.503 1,571,475 +0.16(+2.23%)
Jun 14, 2004 7.408 7.515 7.339 7.339 1,270,290 -0.10(-1.40%)
Jun 10, 2004 7.422 7.491 7.408 7.443 967,424 +0.08(+1.09%)
Jun 09, 2004 7.384 7.408 7.250 7.363 977,844 -0.02(-0.28%)
Jun 08, 2004 7.357 7.452 7.289 7.384 1,632,990 +0.05(+0.65%)
Jun 07, 2004 7.327 7.378 7.300 7.336 1,607,443 +0.01(+0.16%)
Jun 04, 2004 7.318 7.375 7.217 7.324 987,256 +0.08(+1.11%)
Jun 03, 2004 7.437 7.491 7.244 7.244 1,251,466 -0.18(-2.40%)
Jun 02, 2004 7.467 7.509 7.363 7.422 853,807 -0.06(-0.76%)
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.