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

Helmerich & Payne (NY: HP )

42.37 +1.14 (+2.75%)
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 23, 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 30, 2003 7.729 7.940 7.729 7.773 1,096,942 -0.03(-0.38%)
Sep 29, 2003 7.836 7.889 7.755 7.803 864,909 -0.04(-0.49%)
Sep 26, 2003 8.029 8.032 7.806 7.842 389,747 -0.19(-2.33%)
Sep 25, 2003 8.148 8.148 8.083 8.029 834,644 -0.05(-0.59%)
Sep 24, 2003 7.990 8.178 7.990 8.077 1,166,552 +0.17(+2.11%)
Sep 23, 2003 7.901 7.952 7.860 7.910 769,742 +0.01(+0.11%)
Sep 22, 2003 7.940 8.005 7.848 7.901 963,775 -0.05(-0.67%)
Sep 19, 2003 7.904 7.949 7.851 7.955 890,130 +0.08(+1.06%)
Sep 18, 2003 7.868 7.919 7.764 7.871 2,213,725 -0.01(-0.11%)
Sep 17, 2003 7.993 7.993 7.874 7.880 633,213 -0.14(-1.74%)
Sep 16, 2003 7.996 8.029 7.964 8.020 753,937 +0.02(+0.30%)
Sep 15, 2003 8.106 8.225 7.996 7.996 514,843 -0.18(-2.25%)
Sep 12, 2003 8.133 8.210 7.976 8.181 707,531 +0.09(+1.07%)
Sep 11, 2003 8.163 8.228 8.062 8.094 1,397,576 -0.05(-0.58%)
Sep 10, 2003 8.389 8.389 8.139 8.142 1,546,211 -0.24(-2.91%)
Sep 09, 2003 8.505 8.505 8.350 8.386 870,962 -0.19(-2.25%)
Sep 08, 2003 8.609 8.674 8.567 8.579 712,575 -0.01(-0.07%)
Sep 05, 2003 8.535 8.686 8.484 8.585 474,489 +0.03(+0.38%)
Sep 04, 2003 8.642 8.642 8.445 8.552 720,309 -0.07(-0.83%)
Sep 03, 2003 8.624 8.743 8.576 8.624 1,202,870 -0.00(-0.03%)
Sep 02, 2003 8.639 8.683 8.517 8.627 1,498,796 -0.07(-0.82%)
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%)
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.