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 29, 2004 8.449 8.571 8.368 8.493 1,425,925 +0.07(+0.88%)
Oct 28, 2004 8.538 8.603 8.330 8.419 1,223,566 -0.12(-1.36%)
Oct 27, 2004 8.779 8.818 8.434 8.535 1,475,674 -0.18(-2.12%)
Oct 26, 2004 8.699 8.788 8.633 8.719 1,597,695 +0.01(+0.07%)
Oct 25, 2004 8.684 8.731 8.517 8.714 952,633 +0.03(+0.34%)
Oct 22, 2004 8.821 8.919 8.678 8.684 1,443,068 -0.14(-1.55%)
Oct 21, 2004 8.833 8.862 8.719 8.821 1,040,703 +0.04(+0.41%)
Oct 20, 2004 8.476 8.847 8.449 8.785 1,845,433 +0.33(+3.91%)
Oct 19, 2004 8.434 8.547 8.365 8.455 815,486 +0.02(+0.25%)
Oct 18, 2004 8.627 8.693 8.416 8.434 1,180,875 -0.19(-2.24%)
Oct 15, 2004 8.660 8.714 8.529 8.627 1,019,862 +0.03(+0.31%)
Oct 14, 2004 8.565 8.702 8.565 8.600 1,107,596 +0.11(+1.30%)
Oct 13, 2004 8.577 8.589 8.288 8.490 1,439,707 -0.09(-1.01%)
Oct 12, 2004 8.618 8.687 8.499 8.577 1,757,700 -0.04(-0.48%)
Oct 11, 2004 8.943 8.943 8.586 8.618 1,453,489 -0.26(-2.98%)
Oct 08, 2004 8.880 8.999 8.803 8.883 983,895 -0.01(-0.17%)
Oct 07, 2004 9.047 9.121 8.821 8.898 1,989,639 -0.15(-1.64%)
Oct 06, 2004 8.648 9.050 8.642 9.047 1,963,084 +0.43(+4.93%)
Oct 05, 2004 8.743 8.969 8.603 8.621 844,395 -0.05(-0.55%)
Oct 04, 2004 8.779 8.821 8.597 8.669 994,987 -0.11(-1.22%)
Oct 01, 2004 8.535 8.782 8.496 8.776 958,684 +0.24(+2.82%)
Sep 30, 2004 8.556 8.627 8.446 8.535 1,408,445 +0.01(+0.07%)
Sep 29, 2004 8.609 8.630 8.392 8.529 909,271 -0.12(-1.38%)
Sep 28, 2004 8.597 8.660 8.490 8.648 886,413 +0.11(+1.32%)
Sep 27, 2004 8.642 8.728 8.508 8.535 1,435,337 -0.07(-0.80%)
Sep 24, 2004 8.401 8.612 8.357 8.603 1,251,130 +0.23(+2.74%)
Sep 23, 2004 8.333 8.404 8.211 8.374 859,521 +0.04(+0.50%)
Sep 22, 2004 8.300 8.410 8.181 8.333 1,211,465 -0.01(-0.07%)
Sep 21, 2004 8.127 8.354 8.059 8.339 843,386 +0.21(+2.60%)
Sep 20, 2004 8.211 8.282 8.113 8.127 747,585 -0.07(-0.83%)
Sep 17, 2004 8.309 8.309 7.976 8.196 1,102,890 +0.04(+0.44%)
Sep 16, 2004 8.083 8.160 8.053 8.160 1,062,216 +0.08(+0.96%)
Sep 15, 2004 8.005 8.116 7.884 8.083 1,129,445 +0.10(+1.27%)
Sep 14, 2004 8.032 8.092 7.860 7.982 760,359 -0.03(-0.37%)
Sep 13, 2004 8.062 8.101 7.961 8.011 751,619 +0.02(+0.30%)
Sep 10, 2004 8.113 8.113 7.970 7.988 901,875 -0.12(-1.54%)
Sep 09, 2004 7.955 8.139 7.898 8.113 1,228,608 +0.18(+2.29%)
Sep 08, 2004 7.839 8.029 7.782 7.931 862,883 +0.08(+0.98%)
Sep 07, 2004 7.937 7.937 7.803 7.854 936,162 -0.08(-1.05%)
Sep 03, 2004 7.889 7.949 7.797 7.937 625,565 +0.05(+0.60%)
Sep 02, 2004 7.901 7.925 7.809 7.889 694,474 +0.03(+0.38%)
Sep 01, 2004 7.696 7.878 7.657 7.860 1,269,618 +0.17(+2.17%)
Aug 31, 2004 7.550 7.693 7.547 7.693 1,041,712 +0.19(+2.50%)
Aug 30, 2004 7.574 7.643 7.434 7.506 574,134 -0.07(-0.86%)
Aug 27, 2004 7.604 7.613 7.518 7.571 630,607 +0.01(+0.12%)
Aug 26, 2004 7.559 7.571 7.410 7.562 1,260,542 +0.00(+0.04%)
Aug 25, 2004 7.464 7.568 7.460 7.559 1,130,790 +0.09(+1.24%)
Aug 24, 2004 7.467 7.467 7.360 7.467 961,373 +0.06(+0.84%)
Aug 23, 2004 7.607 7.616 7.381 7.405 872,631 -0.18(-2.39%)
Aug 20, 2004 7.452 7.640 7.449 7.586 1,804,087 +0.28(+3.79%)
Aug 19, 2004 7.294 7.440 7.289 7.309 888,093 +0.03(+0.45%)
Aug 18, 2004 7.214 7.327 7.202 7.277 1,321,048 +0.08(+1.07%)
Aug 17, 2004 7.378 7.378 7.152 7.199 975,827 -0.18(-2.42%)
Aug 16, 2004 7.327 7.378 7.262 7.378 1,126,756 +0.09(+1.18%)
Aug 13, 2004 7.208 7.297 7.119 7.292 1,070,284 +0.15(+2.08%)
Aug 12, 2004 7.309 7.351 7.134 7.143 1,542,567 -0.16(-2.20%)
Aug 11, 2004 7.312 7.378 7.259 7.303 1,754,674 -0.04(-0.49%)
Aug 10, 2004 7.342 7.425 7.229 7.339 1,470,968 +0.06(+0.82%)
Aug 09, 2004 7.259 7.336 7.229 7.280 1,004,063 +0.08(+1.12%)
Aug 06, 2004 7.289 7.289 7.155 7.199 1,685,428 -0.09(-1.22%)
Aug 05, 2004 7.378 7.408 7.277 7.289 1,511,306 -0.08(-1.05%)
Aug 04, 2004 7.482 7.482 7.318 7.366 1,346,595 -0.12(-1.55%)
Aug 03, 2004 7.410 7.491 7.372 7.482 2,512,008 +0.10(+1.37%)
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.