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

Helmerich & Payne (NY: HP )

38.75 -0.53 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2003 8.746 8.752 8.570 8.698 542,081 -0.05(-0.54%)
Aug 28, 2003 8.535 8.790 8.493 8.746 1,353,859 +0.18(+2.12%)
Aug 27, 2003 8.505 8.668 8.505 8.564 822,538 +0.05(+0.63%)
Aug 26, 2003 8.609 8.609 8.350 8.511 1,157,809 -0.11(-1.28%)
Aug 25, 2003 8.654 8.677 8.552 8.621 562,595 -0.05(-0.55%)
Aug 22, 2003 8.951 8.951 8.665 8.668 853,140 -0.21(-2.41%)
Aug 21, 2003 8.862 9.010 8.817 8.883 1,203,543 +0.07(+0.78%)
Aug 20, 2003 8.802 8.865 8.761 8.814 1,381,770 -0.01(-0.17%)
Aug 19, 2003 8.755 8.883 8.755 8.829 1,238,852 +0.08(+0.88%)
Aug 18, 2003 8.579 8.814 8.579 8.752 1,124,517 +0.16(+1.83%)
Aug 15, 2003 8.579 8.683 8.564 8.594 147,290 +0.02(+0.28%)
Aug 14, 2003 8.618 8.713 8.445 8.570 1,180,676 -0.04(-0.52%)
Aug 13, 2003 8.567 8.680 8.505 8.615 1,409,345 +0.03(+0.31%)
Aug 12, 2003 8.457 8.606 8.431 8.588 1,179,667 +0.13(+1.55%)
Aug 11, 2003 8.332 8.475 8.332 8.457 871,971 +0.12(+1.50%)
Aug 08, 2003 8.371 8.377 8.243 8.332 657,089 -0.01(-0.11%)
Aug 07, 2003 8.074 8.365 8.002 8.341 1,164,198 +0.28(+3.51%)
Aug 06, 2003 7.895 8.062 7.845 8.059 1,226,073 +0.17(+2.15%)
Aug 05, 2003 7.895 7.970 7.782 7.889 1,751,678 +0.04(+0.49%)
Aug 04, 2003 7.999 8.002 7.755 7.851 1,170,251 -0.15(-1.90%)
Aug 01, 2003 7.984 8.029 7.851 8.002 978,236 +0.05(+0.60%)
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%)
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.