Helmerich & Payne (NY: HP )

38.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 8.749 8.755 8.574 8.702 541,865 -0.05(-0.54%)
Aug 28, 2003 8.538 8.794 8.496 8.749 1,353,318 +0.18(+2.12%)
Aug 27, 2003 8.508 8.672 8.508 8.568 822,209 +0.05(+0.63%)
Aug 26, 2003 8.612 8.612 8.354 8.514 1,157,345 -0.11(-1.28%)
Aug 25, 2003 8.657 8.681 8.556 8.624 562,369 -0.05(-0.55%)
Aug 22, 2003 8.954 8.954 8.669 8.672 852,798 -0.21(-2.41%)
Aug 21, 2003 8.865 9.014 8.821 8.886 1,203,061 +0.07(+0.78%)
Aug 20, 2003 8.806 8.868 8.764 8.818 1,381,218 -0.01(-0.17%)
Aug 19, 2003 8.758 8.886 8.758 8.833 1,238,356 +0.08(+0.88%)
Aug 18, 2003 8.583 8.818 8.583 8.755 1,124,067 +0.16(+1.83%)
Aug 15, 2003 8.583 8.687 8.568 8.597 147,231 +0.02(+0.28%)
Aug 14, 2003 8.621 8.716 8.449 8.574 1,180,203 -0.04(-0.52%)
Aug 13, 2003 8.571 8.684 8.508 8.618 1,408,781 +0.03(+0.31%)
Aug 12, 2003 8.461 8.609 8.434 8.592 1,179,195 +0.13(+1.55%)
Aug 11, 2003 8.336 8.478 8.336 8.461 871,622 +0.12(+1.50%)
Aug 08, 2003 8.374 8.380 8.246 8.336 656,826 -0.01(-0.11%)
Aug 07, 2003 8.077 8.368 8.005 8.345 1,163,732 +0.28(+3.51%)
Aug 06, 2003 7.898 8.065 7.848 8.062 1,225,583 +0.17(+2.15%)
Aug 05, 2003 7.898 7.973 7.785 7.892 1,750,977 +0.04(+0.49%)
Aug 04, 2003 8.003 8.005 7.759 7.854 1,169,783 -0.15(-1.90%)
Aug 01, 2003 7.988 8.032 7.854 8.005 977,844 +0.05(+0.60%)
Jul 31, 2003 7.854 8.032 7.773 7.958 1,237,012 +0.18(+2.29%)
Jul 30, 2003 7.842 7.842 7.723 7.779 1,438,026 -0.06(-0.80%)
Jul 29, 2003 7.907 7.970 7.759 7.842 1,909,301 -0.07(-0.83%)
Jul 28, 2003 7.794 7.907 7.651 7.907 2,525,118 +0.11(+1.45%)
Jul 25, 2003 7.675 7.794 7.646 7.794 768,762 +0.06(+0.77%)
Jul 24, 2003 7.898 7.997 7.720 7.735 696,827 -0.10(-1.33%)
Jul 23, 2003 7.913 8.077 7.720 7.839 1,083,394 -0.07(-0.87%)
Jul 22, 2003 8.190 8.264 7.884 7.907 802,377 -0.28(-3.45%)
Jul 21, 2003 8.166 8.261 8.092 8.190 1,460,884 +0.02(+0.29%)
Jul 18, 2003 7.839 8.211 7.797 8.166 863,219 +0.29(+3.70%)
Jul 17, 2003 7.729 7.922 7.684 7.875 1,223,902 +0.15(+1.89%)
Jul 16, 2003 7.922 7.985 7.690 7.729 740,190 -0.19(-2.40%)
Jul 15, 2003 8.005 8.017 7.824 7.919 1,836,694 -0.08(-1.04%)
Jul 14, 2003 8.315 8.315 8.000 8.003 1,294,492 -0.24(-2.89%)
Jul 11, 2003 8.261 8.330 8.169 8.241 717,668 -0.01(-0.18%)
Jul 10, 2003 8.556 8.568 8.175 8.255 1,652,486 -0.28(-3.31%)
Jul 09, 2003 8.389 8.627 8.365 8.538 1,267,601 +0.18(+2.14%)
Jul 08, 2003 8.377 8.407 8.190 8.360 1,917,704 -0.02(-0.21%)
Jul 07, 2003 8.663 8.684 8.351 8.377 1,677,025 -0.28(-3.23%)
Jul 03, 2003 8.702 8.746 8.565 8.657 1,099,865 -0.03(-0.34%)
Jul 02, 2003 8.586 8.687 8.431 8.687 1,083,730 +0.10(+1.18%)
Jul 01, 2003 8.690 8.690 8.470 8.586 998,685 -0.10(-1.16%)
Jun 30, 2003 8.880 8.892 8.657 8.687 864,563 -0.14(-1.58%)
Jun 27, 2003 8.806 8.984 8.806 8.827 546,234 +0.01(+0.10%)
Jun 26, 2003 9.044 9.127 8.788 8.818 1,470,968 -0.26(-2.82%)
Jun 25, 2003 8.865 9.148 8.862 9.073 1,000,702 +0.22(+2.52%)
Jun 24, 2003 8.788 8.931 8.788 8.850 465,224 +0.06(+0.71%)
Jun 23, 2003 8.910 8.987 8.746 8.788 606,740 -0.13(-1.50%)
Jun 20, 2003 9.124 9.181 8.904 8.922 760,695 -0.13(-1.41%)
Jun 19, 2003 8.859 9.175 8.812 9.050 2,090,147 +0.20(+2.22%)
Jun 18, 2003 8.940 9.053 8.812 8.853 1,350,292 -0.15(-1.62%)
Jun 17, 2003 9.029 9.088 8.943 8.999 1,614,838 +0.00(+0.00%)
Jun 16, 2003 9.207 9.222 8.806 8.999 2,036,363 -0.19(-2.10%)
Jun 13, 2003 9.311 9.377 9.103 9.192 1,398,025 -0.18(-1.94%)
Jun 12, 2003 9.621 9.758 9.234 9.374 1,931,150 -0.25(-2.57%)
Jun 11, 2003 9.029 9.633 8.931 9.621 1,866,947 +0.67(+7.44%)
Jun 10, 2003 8.925 9.017 8.865 8.954 395,642 +0.05(+0.53%)
Jun 09, 2003 8.791 8.913 8.705 8.907 925,069 +0.06(+0.64%)
Jun 06, 2003 9.088 9.127 8.803 8.850 890,783 -0.19(-2.14%)
Jun 05, 2003 8.889 9.047 8.850 9.044 598,673 +0.08(+0.90%)
Jun 04, 2003 8.984 9.103 8.940 8.963 739,854 -0.02(-0.23%)
Jun 03, 2003 8.996 9.014 8.880 8.984 763,720 -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.