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

Helmerich & Payne (NY: HP )

32.62 +0.38 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 29, 2002 11.43 11.58 11.34 11.56 706,711 +0.00(+0.00%)
Mar 28, 2002 11.43 11.58 11.34 11.56 706,711 +0.07(+0.58%)
Mar 27, 2002 11.10 11.52 11.10 11.49 1,208,035 +0.44(+3.96%)
Mar 26, 2002 10.96 11.10 10.73 11.05 1,093,893 +0.10(+0.92%)
Mar 25, 2002 10.92 11.07 10.88 10.95 1,903,297 -0.15(-1.35%)
Mar 22, 2002 11.39 11.39 11.09 11.10 1,893,930 -0.51(-4.37%)
Mar 21, 2002 11.60 11.76 11.47 11.61 1,604,584 -0.04(-0.32%)
Mar 20, 2002 11.85 11.88 11.54 11.64 1,635,462 -0.26(-2.20%)
Mar 19, 2002 11.50 11.91 11.41 11.91 1,965,746 +0.41(+3.53%)
Mar 18, 2002 11.21 11.53 11.11 11.50 1,495,299 +0.28(+2.47%)
Mar 15, 2002 11.02 11.27 11.02 11.22 1,499,115 +0.23(+2.07%)
Mar 14, 2002 11.10 11.10 10.90 11.00 2,436,193 -0.14(-1.29%)
Mar 13, 2002 11.13 11.27 11.06 11.14 3,182,455 +0.07(+0.68%)
Mar 12, 2002 10.55 11.09 10.55 11.07 1,649,686 +0.26(+2.37%)
Mar 11, 2002 10.72 10.88 10.64 10.81 1,165,362 +0.27(+2.60%)
Mar 08, 2002 10.75 10.75 10.45 10.54 1,339,524 -0.22(-2.01%)
Mar 07, 2002 10.66 10.95 10.61 10.75 2,035,133 +0.17(+1.63%)
Mar 06, 2002 10.54 10.58 10.20 10.58 1,416,197 +0.03(+0.30%)
Mar 05, 2002 10.52 10.62 10.48 10.55 1,910,930 -0.04(-0.38%)
Mar 04, 2002 10.05 10.66 10.05 10.59 2,267,928 +0.50(+4.94%)
Mar 01, 2002 9.797 10.09 9.745 10.09 2,330,724 +0.36(+3.73%)
Feb 28, 2002 9.613 9.725 9.584 9.725 1,358,259 +0.12(+1.29%)
Feb 27, 2002 9.656 9.742 9.469 9.601 1,192,423 -0.01(-0.09%)
Feb 26, 2002 9.771 9.771 9.512 9.610 1,655,584 -0.12(-1.19%)
Feb 25, 2002 9.584 9.889 9.526 9.725 2,183,970 +0.32(+3.43%)
Feb 22, 2002 9.036 9.463 8.999 9.402 1,807,890 +0.37(+4.05%)
Feb 21, 2002 8.633 9.079 8.633 9.036 1,400,238 +0.40(+4.67%)
Feb 20, 2002 8.647 8.713 8.561 8.633 627,262 -0.03(-0.30%)
Feb 19, 2002 8.633 8.762 8.396 8.659 911,057 -0.01(-0.07%)
Feb 18, 2002 8.673 8.696 8.566 8.664 679,303 +0.00(+0.00%)
Feb 15, 2002 8.673 8.696 8.566 8.664 7,702,007 +0.02(+0.23%)
Feb 14, 2002 8.604 8.667 8.526 8.644 1,094,934 +0.22(+2.56%)
Feb 13, 2002 8.359 8.517 8.307 8.428 1,462,687 -0.07(-0.88%)
Feb 12, 2002 8.564 8.633 8.419 8.503 944,710 -0.12(-1.37%)
Feb 11, 2002 8.382 8.636 8.301 8.621 1,173,688 +0.23(+2.71%)
Feb 08, 2002 8.215 8.422 8.123 8.393 1,589,319 +0.23(+2.79%)
Feb 07, 2002 8.445 8.460 8.114 8.166 2,414,683 -0.32(-3.80%)
Feb 06, 2002 8.428 8.621 8.388 8.489 3,712,228 +0.06(+0.72%)
Feb 05, 2002 8.463 8.491 8.261 8.428 1,089,036 -0.08(-0.95%)
Feb 04, 2002 8.748 8.791 8.491 8.509 747,649 -0.24(-2.73%)
Feb 01, 2002 8.806 9.022 8.664 8.748 812,180 -0.01(-0.16%)
Jan 31, 2002 8.633 8.791 8.633 8.762 1,211,851 +0.14(+1.60%)
Jan 30, 2002 8.440 8.647 8.330 8.624 1,338,483 +0.11(+1.32%)
Jan 29, 2002 8.532 8.561 8.333 8.512 1,510,564 -0.02(-0.24%)
Jan 28, 2002 8.690 8.690 8.463 8.532 2,139,909 -0.17(-1.99%)
Jan 25, 2002 8.760 8.771 8.589 8.705 3,047,496 -0.05(-0.63%)
Jan 24, 2002 8.396 8.863 8.373 8.760 1,911,624 +0.36(+4.29%)
Jan 23, 2002 8.027 8.399 7.984 8.399 1,503,279 +0.31(+3.89%)
Jan 22, 2002 8.264 8.316 8.056 8.085 582,854 -0.15(-1.82%)
Jan 21, 2002 8.301 8.388 8.215 8.235 849,649 +0.00(+0.00%)
Jan 18, 2002 8.301 8.388 8.215 8.235 840,975 +0.03(+0.42%)
Jan 17, 2002 8.226 8.307 8.117 8.200 776,792 +0.05(+0.57%)
Jan 16, 2002 8.215 8.295 8.148 8.154 1,107,423 -0.26(-3.05%)
Jan 15, 2002 8.304 8.486 8.304 8.411 1,237,178 +0.20(+2.39%)
Jan 14, 2002 8.258 8.327 8.114 8.215 1,420,708 -0.20(-2.33%)
Jan 11, 2002 8.791 8.791 8.411 8.411 1,052,607 -0.42(-4.77%)
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.