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

Helmerich & Payne (NY: HP )

40.39 -0.05 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2003 7.717 7.931 7.773 7.886 2,358,390 +0.17(+2.20%)
Oct 30, 2003 7.815 7.815 7.699 7.717 873,975 -0.04(-0.57%)
Oct 29, 2003 7.753 7.898 7.735 7.762 1,022,215 +0.01(+0.12%)
Oct 28, 2003 7.726 7.788 7.669 7.753 810,444 -0.03(-0.42%)
Oct 27, 2003 8.032 8.062 7.756 7.785 1,594,333 +0.15(+1.91%)
Oct 24, 2003 7.779 7.809 7.637 7.640 1,403,739 -0.12(-1.61%)
Oct 23, 2003 7.776 7.776 7.622 7.765 604,387 -0.01(-0.15%)
Oct 22, 2003 7.854 7.940 7.776 7.776 941,204 -0.15(-1.91%)
Oct 21, 2003 7.886 7.997 7.886 7.928 1,390,966 +0.09(+1.14%)
Oct 20, 2003 7.985 7.985 7.765 7.839 1,046,754 -0.10(-1.27%)
Oct 17, 2003 7.943 8.029 7.922 7.940 1,489,456 +0.04(+0.49%)
Oct 16, 2003 7.845 8.011 7.839 7.901 844,731 +0.07(+0.95%)
Oct 15, 2003 8.023 8.023 7.791 7.827 974,819 -0.18(-2.30%)
Oct 14, 2003 7.988 8.056 7.982 8.011 1,195,330 -0.05(-0.63%)
Oct 13, 2003 8.047 8.071 7.988 8.062 780,863 +0.01(+0.18%)
Oct 10, 2003 7.949 8.092 7.907 8.047 776,157 +0.12(+1.58%)
Oct 09, 2003 7.943 7.967 7.854 7.922 856,496 -0.02(-0.26%)
Oct 08, 2003 8.032 8.071 7.943 7.943 787,250 -0.09(-1.11%)
Oct 07, 2003 8.020 8.044 7.943 8.032 990,618 +0.01(+0.15%)
Oct 06, 2003 8.059 8.083 7.988 8.020 1,398,697 -0.01(-0.15%)
Oct 03, 2003 8.133 8.151 8.026 8.032 1,553,996 -0.05(-0.59%)
Oct 02, 2003 7.937 8.080 7.937 8.080 924,061 +0.09(+1.15%)
Oct 01, 2003 7.824 8.017 7.765 7.988 833,638 +0.21(+2.72%)
Sep 30, 2003 7.732 7.943 7.732 7.776 1,096,503 -0.03(-0.38%)
Sep 29, 2003 7.839 7.892 7.759 7.806 864,563 -0.04(-0.49%)
Sep 26, 2003 8.032 8.035 7.809 7.845 389,591 -0.19(-2.33%)
Sep 25, 2003 8.151 8.151 8.086 8.032 834,310 -0.05(-0.59%)
Sep 24, 2003 7.994 8.181 7.994 8.080 1,166,085 +0.17(+2.11%)
Sep 23, 2003 7.904 7.955 7.863 7.913 769,434 +0.01(+0.11%)
Sep 22, 2003 7.943 8.008 7.851 7.904 963,390 -0.05(-0.67%)
Sep 19, 2003 7.907 7.952 7.854 7.958 889,774 +0.08(+1.06%)
Sep 18, 2003 7.872 7.922 7.767 7.875 2,212,839 -0.01(-0.11%)
Sep 17, 2003 7.997 7.997 7.878 7.884 632,960 -0.14(-1.74%)
Sep 16, 2003 8.000 8.032 7.967 8.023 753,636 +0.02(+0.30%)
Sep 15, 2003 8.110 8.229 8.000 8.000 514,637 -0.18(-2.25%)
Sep 12, 2003 8.136 8.214 7.979 8.184 707,248 +0.09(+1.07%)
Sep 11, 2003 8.166 8.232 8.065 8.098 1,397,016 -0.05(-0.58%)
Sep 10, 2003 8.392 8.392 8.142 8.145 1,545,592 -0.24(-2.91%)
Sep 09, 2003 8.508 8.508 8.354 8.389 870,614 -0.19(-2.25%)
Sep 08, 2003 8.612 8.678 8.571 8.583 712,290 -0.01(-0.07%)
Sep 05, 2003 8.538 8.690 8.487 8.589 474,300 +0.03(+0.38%)
Sep 04, 2003 8.645 8.645 8.449 8.556 720,021 -0.07(-0.83%)
Sep 03, 2003 8.627 8.746 8.580 8.627 1,202,389 -0.00(-0.03%)
Sep 02, 2003 8.642 8.687 8.520 8.630 1,498,196 -0.07(-0.82%)
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%)
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.