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 (%)
Apr 30, 2004 8.062 8.083 7.916 8.029 1,623,578 +0.04(+0.48%)
Apr 29, 2004 8.241 8.255 7.904 7.991 1,570,803 -0.28(-3.38%)
Apr 28, 2004 8.389 8.428 8.252 8.270 963,726 -0.13(-1.59%)
Apr 27, 2004 8.389 8.553 8.383 8.404 1,749,296 +0.10(+1.25%)
Apr 26, 2004 8.389 8.470 8.300 8.300 1,349,284 -0.05(-0.64%)
Apr 23, 2004 8.464 8.464 8.238 8.354 1,371,806 -0.14(-1.61%)
Apr 22, 2004 8.348 8.511 8.270 8.490 2,093,844 +0.14(+1.71%)
Apr 21, 2004 8.443 8.446 8.297 8.348 1,284,744 -0.10(-1.13%)
Apr 20, 2004 8.672 8.714 8.440 8.443 924,397 -0.28(-3.24%)
Apr 19, 2004 8.761 8.871 8.699 8.725 612,119 -0.07(-0.74%)
Apr 16, 2004 8.562 8.794 8.505 8.791 914,649 +0.27(+3.14%)
Apr 15, 2004 8.401 8.565 8.401 8.523 687,751 +0.12(+1.45%)
Apr 14, 2004 8.431 8.505 8.330 8.401 482,367 -0.03(-0.35%)
Apr 13, 2004 8.654 8.687 8.404 8.431 1,244,407 -0.22(-2.58%)
Apr 12, 2004 8.532 8.705 8.505 8.654 1,360,041 +0.15(+1.78%)
Apr 08, 2004 8.478 8.574 8.416 8.502 595,648 +0.08(+0.95%)
Apr 07, 2004 8.300 8.538 8.246 8.422 697,836 +0.08(+0.93%)
Apr 06, 2004 8.315 8.499 8.315 8.345 1,199,363 -0.02(-0.25%)
Apr 05, 2004 8.464 8.478 8.351 8.365 762,039 -0.04(-0.46%)
Apr 02, 2004 8.377 8.464 8.339 8.404 761,367 +0.03(+0.32%)
Apr 01, 2004 8.464 8.544 8.279 8.377 1,218,860 -0.15(-1.71%)
Mar 31, 2004 8.464 8.553 8.330 8.523 715,315 +0.10(+1.24%)
Mar 30, 2004 8.249 8.496 8.241 8.419 887,085 +0.18(+2.24%)
Mar 29, 2004 8.294 8.306 8.190 8.235 1,058,519 +0.00(+0.00%)
Mar 26, 2004 8.241 8.330 8.217 8.235 1,728,455 +0.02(+0.29%)
Mar 25, 2004 8.113 8.270 8.050 8.211 2,268,975 +0.17(+2.15%)
Mar 24, 2004 8.181 8.261 8.017 8.038 1,770,809 -0.17(-2.10%)
Mar 23, 2004 8.300 8.368 8.163 8.211 1,699,883 -0.11(-1.32%)
Mar 22, 2004 8.413 8.440 8.276 8.321 1,430,295 -0.15(-1.79%)
Mar 19, 2004 8.702 8.702 8.449 8.473 509,259 -0.21(-2.40%)
Mar 18, 2004 8.660 8.758 8.621 8.681 585,227 +0.02(+0.27%)
Mar 17, 2004 8.514 8.678 8.514 8.657 988,937 +0.12(+1.36%)
Mar 16, 2004 8.702 8.705 8.490 8.541 586,236 -0.15(-1.78%)
Mar 15, 2004 8.627 8.746 8.627 8.696 630,943 +0.10(+1.14%)
Mar 12, 2004 8.484 8.603 8.484 8.597 786,914 +0.14(+1.69%)
Mar 11, 2004 8.609 8.636 8.455 8.455 815,150 -0.15(-1.80%)
Mar 10, 2004 8.865 8.865 8.553 8.609 1,075,662 -0.23(-2.56%)
Mar 09, 2004 8.957 8.960 8.788 8.835 702,206 -0.12(-1.36%)
Mar 08, 2004 9.068 9.163 8.957 8.957 881,371 -0.11(-1.21%)
Mar 05, 2004 9.047 9.187 9.026 9.068 658,507 -0.01(-0.10%)
Mar 04, 2004 9.106 9.145 9.059 9.076 1,003,055 -0.03(-0.33%)
Mar 03, 2004 9.073 9.106 8.895 9.106 853,134 +0.02(+0.26%)
Mar 02, 2004 9.032 9.082 8.987 9.082 1,228,272 +0.08(+0.93%)
Mar 01, 2004 8.880 9.065 8.850 8.999 1,197,347 +0.16(+1.78%)
Feb 27, 2004 8.954 8.954 8.806 8.841 1,797,365 -0.11(-1.26%)
Feb 26, 2004 8.856 8.954 8.770 8.954 605,396 +0.12(+1.42%)
Feb 25, 2004 8.892 8.892 8.761 8.830 1,328,107 +0.01(+0.13%)
Feb 24, 2004 8.672 8.844 8.657 8.818 709,937 +0.15(+1.79%)
Feb 23, 2004 8.740 8.746 8.627 8.663 549,932 -0.06(-0.72%)
Feb 20, 2004 8.761 8.806 8.589 8.725 995,324 +0.01(+0.10%)
Feb 19, 2004 8.699 8.833 8.699 8.716 1,072,973 -0.01(-0.14%)
Feb 18, 2004 8.910 8.910 8.728 8.728 1,782,238 -0.15(-1.71%)
Feb 17, 2004 8.800 8.895 8.800 8.880 2,405,786 +0.11(+1.26%)
Feb 13, 2004 8.824 8.824 8.672 8.770 1,116,336 -0.05(-0.57%)
Feb 12, 2004 8.892 8.922 8.812 8.821 1,136,841 -0.05(-0.57%)
Feb 11, 2004 8.859 8.907 8.642 8.871 2,885,465 +0.02(+0.24%)
Feb 10, 2004 8.716 8.943 8.663 8.850 1,959,386 +0.15(+1.71%)
Feb 09, 2004 8.434 8.714 8.434 8.702 842,714 +0.28(+3.28%)
Feb 06, 2004 8.440 8.467 8.345 8.425 952,297 -0.01(-0.18%)
Feb 05, 2004 8.639 8.681 8.416 8.440 1,188,271 -0.22(-2.54%)
Feb 04, 2004 8.708 8.755 8.627 8.660 784,225 -0.05(-0.55%)
Feb 03, 2004 8.678 8.770 8.627 8.708 1,270,290 -0.03(-0.34%)
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.