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 (%)
Sep 26, 2002 9.651 10.17 9.639 10.10 705,231 +0.52(+5.47%)
Sep 25, 2002 9.520 9.710 9.460 9.576 1,573,492 +0.12(+1.29%)
Sep 24, 2002 9.591 9.680 9.439 9.454 1,848,795 -0.14(-1.43%)
Sep 23, 2002 9.668 9.895 9.460 9.591 1,770,137 -0.05(-0.49%)
Sep 20, 2002 9.927 10.13 9.615 9.639 1,263,903 -0.21(-2.17%)
Sep 19, 2002 10.12 10.27 9.853 9.853 936,498 -0.27(-2.67%)
Sep 18, 2002 10.03 10.31 9.990 10.12 599,009 +0.07(+0.68%)
Sep 17, 2002 10.26 10.29 10.01 10.06 1,095,495 -0.39(-3.70%)
Sep 16, 2002 10.24 10.53 10.14 10.44 614,136 +0.23(+2.27%)
Sep 13, 2002 10.01 10.33 9.892 10.21 834,310 +0.17(+1.72%)
Sep 12, 2002 10.36 10.37 10.02 10.04 134,457 -0.32(-3.07%)
Sep 11, 2002 10.53 10.53 10.35 10.36 721,030 +0.03(+0.29%)
Sep 10, 2002 10.14 10.34 10.08 10.33 924,397 +0.25(+2.48%)
Sep 09, 2002 10.03 10.17 9.877 10.08 776,493 +0.07(+0.74%)
Sep 06, 2002 9.978 10.11 9.844 10.00 1,314,997 +0.20(+2.06%)
Sep 05, 2002 10.19 10.19 9.535 9.799 3,879,780 -0.46(-4.49%)
Sep 04, 2002 10.14 10.39 9.880 10.26 1,394,663 +0.04(+0.41%)
Sep 03, 2002 10.64 10.69 10.21 10.22 859,185 -0.63(-5.79%)
Aug 30, 2002 10.62 10.96 10.61 10.85 543,209 +0.23(+2.19%)
Aug 29, 2002 10.71 10.85 10.43 10.61 872,631 -0.12(-1.16%)
Aug 28, 2002 10.87 10.95 10.65 10.74 680,356 -0.15(-1.42%)
Aug 27, 2002 11.38 11.41 10.81 10.89 1,153,312 -0.32(-2.86%)
Aug 26, 2002 11.04 11.28 10.91 11.22 1,016,501 +0.18(+1.67%)
Aug 23, 2002 11.22 11.29 10.97 11.03 897,169 -0.22(-1.96%)
Aug 22, 2002 10.87 11.32 10.80 11.25 1,393,991 +0.38(+3.53%)
Aug 21, 2002 10.80 10.89 10.58 10.87 927,086 +0.05(+0.49%)
Aug 20, 2002 11.14 11.14 10.64 10.81 8,067,470 -0.21(-1.89%)
Aug 16, 2002 11.05 11.07 10.82 11.02 1,418,866 -0.18(-1.65%)
Aug 15, 2002 10.69 11.22 10.65 11.21 1,302,896 +0.51(+4.78%)
Aug 14, 2002 10.56 10.69 10.27 10.69 1,060,200 +0.30(+2.86%)
Aug 13, 2002 10.51 10.64 10.37 10.40 1,159,362 -0.21(-1.99%)
Aug 12, 2002 10.30 10.69 10.02 10.61 1,513,995 +1.39(+15.07%)
Aug 07, 2002 9.249 9.282 8.925 9.219 1,290,122 -0.03(-0.32%)
Aug 06, 2002 8.993 9.356 8.993 9.249 771,115 +0.37(+4.22%)
Aug 05, 2002 9.047 9.282 8.871 8.874 808,091 -0.25(-2.71%)
Aug 02, 2002 9.594 9.609 9.106 9.121 798,679 -0.40(-4.22%)
Aug 01, 2002 9.808 9.966 9.460 9.523 1,084,402 -0.35(-3.50%)
Jul 31, 2002 9.877 9.877 9.591 9.868 781,536 +0.01(+0.09%)
Jul 30, 2002 9.951 10.04 9.740 9.859 1,301,215 -0.12(-1.16%)
Jul 29, 2002 9.416 9.975 9.416 9.975 834,647 +0.68(+7.33%)
Jul 26, 2002 9.374 9.463 9.073 9.294 1,085,074 -0.08(-0.86%)
Jul 25, 2002 9.303 9.639 9.163 9.374 1,644,755 +0.07(+0.77%)
Jul 24, 2002 8.821 9.303 8.597 9.303 1,861,904 +0.41(+4.58%)
Jul 23, 2002 9.192 9.359 8.835 8.895 1,165,077 -0.30(-3.24%)
Jul 22, 2002 9.445 9.668 9.076 9.192 2,063,255 -0.42(-4.36%)
Jul 19, 2002 9.773 9.776 9.573 9.612 1,171,463 -0.12(-1.22%)
Jul 17, 2002 9.906 10.11 9.544 9.731 1,357,687 +0.12(+1.21%)
Jul 12, 2002 9.877 10.08 9.481 9.615 3,260,602 -0.20(-2.06%)
Jul 11, 2002 10.10 10.10 9.594 9.817 1,276,004 -0.35(-3.42%)
Jul 10, 2002 10.52 10.55 10.16 10.17 1,622,569 -0.07(-0.67%)
Jul 09, 2002 10.10 10.23 10.10 10.23 1,438,698 +0.13(+1.30%)
Jul 08, 2002 10.59 10.77 9.981 10.10 1,715,009 -0.53(-5.01%)
Jul 05, 2002 10.33 10.66 10.33 10.64 292,109 +0.33(+3.23%)
Jul 04, 2002 10.17 10.34 9.918 10.30 991,290 +0.00(+0.00%)
Jul 03, 2002 10.17 10.34 9.918 10.30 984,567 +0.11(+1.11%)
Jul 02, 2002 10.34 10.50 9.966 10.19 1,079,024 -0.18(-1.75%)
Jul 01, 2002 10.55 10.72 10.36 10.37 1,181,884 -0.26(-2.41%)
Jun 28, 2002 10.50 10.83 10.50 10.63 914,985 +0.05(+0.51%)
Jun 27, 2002 10.75 10.88 10.51 10.57 776,157 -0.10(-0.98%)
Jun 26, 2002 10.61 10.72 10.46 10.68 928,767 -0.00(-0.03%)
Jun 25, 2002 10.81 10.99 10.68 10.68 937,171 +0.12(+1.13%)
Jun 21, 2002 10.61 10.80 10.61 10.56 999,357 -0.13(-1.25%)
Jun 20, 2002 10.81 11.02 10.67 10.69 856,832 +0.01(+0.11%)
Jun 19, 2002 10.80 11.03 10.68 10.68 686,071 -0.19(-1.72%)
Jun 18, 2002 10.95 11.06 10.87 10.87 881,371 -0.07(-0.65%)
Jun 17, 2002 10.71 11.01 10.68 10.94 1,284,744 +0.46(+4.34%)
Jun 14, 2002 10.53 10.62 10.30 10.49 1,643,747 +0.14(+1.38%)
Jun 12, 2002 10.16 10.36 10.03 10.34 1,110,957 +0.18(+1.82%)
Jun 11, 2002 10.50 10.55 10.13 10.16 1,254,155 -0.41(-3.91%)
Jun 10, 2002 10.87 10.95 10.56 10.57 1,413,487 -0.19(-1.80%)
Jun 07, 2002 10.56 10.89 10.44 10.77 1,263,567 +0.17(+1.57%)
Jun 06, 2002 10.53 10.78 10.35 10.60 1,481,053 +0.22(+2.09%)
Jun 05, 2002 10.62 10.65 10.26 10.38 1,135,496 -0.98(-8.64%)
May 31, 2002 11.14 11.47 11.05 11.36 694,810 -0.09(-0.78%)
May 28, 2002 11.58 11.69 11.45 11.45 747,921 -0.12(-1.08%)
May 27, 2002 11.59 11.68 11.38 11.58 786,578 +0.00(+0.00%)
May 24, 2002 11.59 11.68 11.38 11.58 777,838 -0.01(-0.13%)
May 23, 2002 11.68 11.71 11.47 11.59 1,271,298 -0.04(-0.31%)
May 22, 2002 11.49 11.71 11.47 11.63 4,235,421 +0.14(+1.22%)
May 21, 2002 11.70 11.75 11.49 11.49 484,720 -0.22(-1.88%)
May 20, 2002 11.72 11.90 11.63 11.71 1,254,491 -0.04(-0.33%)
May 17, 2002 11.99 11.99 11.66 11.75 1,100,201 -0.46(-3.75%)
May 16, 2002 12.15 12.30 12.15 12.21 554,302 +0.05(+0.44%)
May 15, 2002 12.44 12.44 12.12 12.15 795,318 -0.39(-3.13%)
May 14, 2002 12.69 12.82 12.42 12.55 970,113 -0.08(-0.66%)
May 13, 2002 12.50 12.67 12.42 12.63 894,480 +0.07(+0.57%)
May 10, 2002 12.24 12.60 12.22 12.56 1,031,963 +0.33(+2.70%)
May 09, 2002 12.57 12.57 12.17 12.23 766,409 -0.27(-2.14%)
May 08, 2002 12.41 12.49 12.33 12.49 1,169,783 +0.48(+3.96%)
May 07, 2002 12.04 12.14 11.83 12.02 931,456 -0.10(-0.79%)
May 06, 2002 12.49 12.52 12.10 12.11 918,010 -0.57(-4.46%)
May 03, 2002 12.74 12.86 12.47 12.68 1,631,309 -0.06(-0.47%)
May 02, 2002 12.69 12.77 12.39 12.74 1,545,592 -0.03(-0.21%)
May 01, 2002 12.05 12.82 12.05 12.77 1,299,871 +0.51(+4.12%)
Apr 30, 2002 12.31 12.45 12.18 12.26 726,744 -0.06(-0.51%)
Apr 29, 2002 12.48 12.49 12.24 12.32 655,481 -0.16(-1.26%)
Apr 26, 2002 12.48 12.49 12.39 12.48 929,439 +0.00(+0.02%)
Apr 25, 2002 12.13 12.48 12.10 12.48 850,109 +0.35(+2.92%)
Apr 24, 2002 12.12 12.30 12.05 12.12 1,066,250 -0.21(-1.69%)
Apr 23, 2002 12.08 12.35 12.08 12.33 948,600 +0.21(+1.69%)
Apr 22, 2002 12.17 12.26 12.05 12.13 712,290 -0.07(-0.59%)
Apr 19, 2002 12.11 12.23 11.97 12.20 971,793 +0.02(+0.17%)
Apr 18, 2002 12.01 12.26 11.91 12.18 1,566,433 +0.17(+1.39%)
Apr 17, 2002 11.78 12.03 11.78 12.01 1,083,730 +0.32(+2.78%)
Apr 16, 2002 11.47 11.75 11.41 11.69 1,285,416 +0.22(+1.92%)
Apr 15, 2002 11.20 11.51 11.17 11.47 1,005,072 +0.47(+4.27%)
Apr 12, 2002 11.30 11.33 10.89 11.00 1,289,450 -0.53(-4.57%)
Apr 11, 2002 11.44 11.65 11.38 11.52 1,059,191 +0.03(+0.23%)
Apr 10, 2002 11.31 11.56 11.26 11.50 1,153,312 +0.11(+0.99%)
Apr 09, 2002 11.75 11.75 11.22 11.38 1,565,425 -0.29(-2.52%)
Apr 08, 2002 11.50 11.80 11.48 11.68 1,001,038 +0.29(+2.59%)
Apr 05, 2002 11.71 11.83 11.37 11.38 1,179,195 -0.35(-2.94%)
Apr 04, 2002 11.84 12.08 11.46 11.73 1,253,819 -0.13(-1.08%)
Apr 03, 2002 12.23 12.23 11.77 11.86 1,005,744 -0.45(-3.67%)
Apr 02, 2002 12.20 12.46 12.17 12.31 1,306,930 +0.07(+0.53%)
Apr 01, 2002 11.94 12.24 11.87 12.24 1,642,066 +0.32(+2.64%)
Mar 29, 2002 11.80 11.95 11.71 11.93 684,726 +0.00(+0.00%)
Mar 28, 2002 11.80 11.95 11.71 11.93 684,726 +0.07(+0.58%)
Mar 27, 2002 11.45 11.89 11.45 11.86 1,170,455 +0.45(+3.96%)
Mar 26, 2002 11.31 11.45 11.08 11.41 1,059,863 +0.10(+0.92%)
Mar 25, 2002 11.27 11.42 11.23 11.30 1,844,089 -0.15(-1.35%)
Mar 22, 2002 11.75 11.75 11.45 11.46 1,835,013 -0.52(-4.37%)
Mar 21, 2002 11.97 12.14 11.84 11.98 1,554,668 -0.04(-0.32%)
Mar 20, 2002 12.23 12.26 11.91 12.02 1,584,585 -0.27(-2.20%)
Mar 19, 2002 11.87 12.29 11.78 12.29 1,904,595 +0.42(+3.53%)
Mar 18, 2002 11.57 11.90 11.47 11.87 1,448,783 +0.29(+2.47%)
Mar 15, 2002 11.38 11.63 11.38 11.58 1,452,480 +0.24(+2.07%)
Mar 14, 2002 11.45 11.46 11.25 11.35 2,360,407 -0.15(-1.29%)
Mar 13, 2002 11.48 11.63 11.41 11.50 3,083,454 +0.08(+0.68%)
Mar 12, 2002 10.89 11.45 10.89 11.42 1,598,367 +0.26(+2.37%)
Mar 11, 2002 11.07 11.23 10.98 11.16 1,129,109 +0.28(+2.60%)
Mar 08, 2002 11.10 11.10 10.79 10.87 1,297,854 -0.22(-2.01%)
Mar 07, 2002 11.01 11.30 10.95 11.10 1,971,824 +0.18(+1.63%)
Mar 06, 2002 10.87 10.92 10.53 10.92 1,372,142 +0.03(+0.30%)
Mar 05, 2002 10.86 10.96 10.82 10.89 1,851,484 -0.04(-0.38%)
Mar 04, 2002 10.37 11.01 10.37 10.93 2,197,377 +0.51(+4.94%)
Mar 01, 2002 10.11 10.41 10.06 10.41 2,258,219 +0.37(+3.74%)
Feb 28, 2002 9.921 10.04 9.892 10.04 1,316,006 +0.13(+1.29%)
Feb 27, 2002 9.966 10.06 9.773 9.909 1,155,328 -0.01(-0.09%)
Feb 26, 2002 10.08 10.08 9.817 9.918 1,604,081 -0.12(-1.19%)
Feb 25, 2002 9.892 10.21 9.832 10.04 2,116,030 +0.33(+3.43%)
Feb 22, 2002 9.326 9.767 9.288 9.704 1,751,649 +0.38(+4.05%)
Feb 21, 2002 8.910 9.371 8.910 9.326 1,356,679 +0.42(+4.67%)
Feb 20, 2002 8.925 8.993 8.835 8.910 607,749 -0.03(-0.30%)
Feb 19, 2002 8.910 9.044 8.666 8.937 882,715 -0.01(-0.07%)
Feb 18, 2002 8.952 8.975 8.841 8.943 658,171 +0.00(+0.00%)
Feb 15, 2002 8.952 8.975 8.841 8.943 7,462,409 +0.02(+0.23%)
Feb 14, 2002 8.880 8.946 8.800 8.922 1,060,872 +0.22(+2.56%)
Feb 13, 2002 8.627 8.791 8.574 8.699 1,417,185 -0.08(-0.88%)
Feb 12, 2002 8.838 8.910 8.690 8.776 915,321 -0.12(-1.37%)
Feb 11, 2002 8.651 8.913 8.568 8.898 1,137,177 +0.24(+2.71%)
Feb 08, 2002 8.478 8.693 8.383 8.663 1,539,878 +0.24(+2.79%)
Feb 07, 2002 8.716 8.731 8.374 8.428 2,339,566 -0.33(-3.80%)
Feb 06, 2002 8.699 8.898 8.657 8.761 3,596,747 +0.06(+0.72%)
Feb 05, 2002 8.734 8.764 8.526 8.699 1,055,157 -0.08(-0.95%)
Feb 04, 2002 9.029 9.073 8.764 8.782 724,391 -0.25(-2.73%)
Feb 01, 2002 9.088 9.311 8.943 9.029 786,914 -0.01(-0.16%)
Jan 31, 2002 8.910 9.073 8.910 9.044 1,174,153 +0.14(+1.60%)
Jan 30, 2002 8.711 8.925 8.597 8.901 1,296,845 +0.12(+1.32%)
Jan 29, 2002 8.806 8.835 8.600 8.785 1,463,573 -0.02(-0.24%)
Jan 28, 2002 8.969 8.969 8.734 8.806 2,073,339 -0.18(-1.99%)
Jan 25, 2002 9.041 9.053 8.865 8.984 2,952,694 -0.06(-0.63%)
Jan 24, 2002 8.666 9.148 8.642 9.041 1,852,156 +0.37(+4.29%)
Jan 23, 2002 8.285 8.669 8.241 8.669 1,456,514 +0.32(+3.89%)
Jan 22, 2002 8.529 8.583 8.315 8.345 564,722 -0.15(-1.82%)
Jan 21, 2002 8.568 8.657 8.478 8.499 823,218 +0.00(+0.00%)
Jan 18, 2002 8.568 8.657 8.478 8.499 814,814 +0.04(+0.42%)
Jan 17, 2002 8.490 8.574 8.377 8.464 752,627 +0.05(+0.57%)
Jan 16, 2002 8.478 8.562 8.410 8.416 1,072,973 -0.26(-3.05%)
Jan 15, 2002 8.571 8.758 8.571 8.681 1,198,691 +0.20(+2.39%)
Jan 14, 2002 8.523 8.595 8.374 8.478 1,376,512 -0.20(-2.33%)
Jan 11, 2002 9.073 9.073 8.681 8.681 1,019,862 -0.43(-4.77%)
Jan 10, 2002 9.237 9.237 9.038 9.115 614,136 -0.82(-8.21%)
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.