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

Helmerich & Payne (NY: HP )

39.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 30, 2003 8.891 9.195 8.885 9.183 1,009,846 +0.32(+3.62%)
May 29, 2003 8.966 8.966 8.838 8.862 1,188,746 -0.09(-1.00%)
May 28, 2003 9.168 9.168 8.844 8.951 665,160 -0.22(-2.37%)
May 27, 2003 8.942 9.186 8.915 9.168 725,354 +0.22(+2.49%)
May 23, 2003 9.010 9.013 8.871 8.945 900,891 -0.02(-0.20%)
May 22, 2003 9.025 9.100 8.948 8.963 772,096 -0.06(-0.69%)
May 21, 2003 8.654 9.070 8.603 9.025 1,591,945 +0.37(+4.30%)
May 20, 2003 8.775 8.802 8.564 8.654 1,002,448 -0.12(-1.36%)
May 19, 2003 8.877 8.936 8.755 8.772 829,264 -0.16(-1.80%)
May 16, 2003 8.891 8.963 8.781 8.933 740,486 +0.06(+0.67%)
May 15, 2003 8.877 8.891 8.770 8.874 511,816 +0.03(+0.34%)
May 14, 2003 8.758 8.844 8.636 8.844 744,185 +0.10(+1.19%)
May 13, 2003 8.549 8.770 8.505 8.740 1,046,164 +0.19(+2.19%)
May 12, 2003 8.505 8.668 8.475 8.552 816,485 +0.05(+0.56%)
May 09, 2003 8.341 8.505 8.246 8.505 1,140,658 +0.20(+2.36%)
May 08, 2003 8.187 8.386 8.118 8.309 834,981 +0.13(+1.64%)
May 07, 2003 7.791 8.210 7.639 8.175 1,533,769 +0.38(+4.92%)
May 06, 2003 7.767 7.851 7.767 7.791 776,804 -0.05(-0.64%)
May 05, 2003 7.895 7.970 7.776 7.842 696,770 -0.02(-0.30%)
May 02, 2003 7.660 7.925 7.660 7.865 945,616 +0.21(+2.72%)
May 01, 2003 7.628 7.741 7.562 7.657 982,943 +0.01(+0.08%)
Apr 30, 2003 7.413 7.663 7.411 7.651 1,012,200 +0.24(+3.21%)
Apr 29, 2003 7.532 7.565 7.351 7.413 720,982 -0.12(-1.58%)
Apr 28, 2003 7.675 7.806 7.455 7.532 1,042,129 -0.14(-1.82%)
Apr 25, 2003 7.782 7.782 7.568 7.672 556,541 -0.11(-1.41%)
Apr 24, 2003 7.821 7.937 7.782 7.782 710,221 -0.11(-1.39%)
Apr 23, 2003 7.806 8.029 7.806 7.892 1,160,163 +0.12(+1.61%)
Apr 22, 2003 7.690 7.842 7.637 7.767 852,131 +0.08(+1.04%)
Apr 21, 2003 7.687 7.800 7.637 7.687 1,032,376 +0.03(+0.39%)
Apr 17, 2003 7.553 7.714 7.503 7.657 1,032,713 +0.08(+1.06%)
Apr 16, 2003 7.708 7.750 7.568 7.577 480,542 -0.10(-1.32%)
Apr 15, 2003 7.809 7.833 7.583 7.678 683,991 -0.13(-1.68%)
Apr 14, 2003 7.827 7.877 7.779 7.809 623,125 -0.01(-0.19%)
Apr 11, 2003 7.755 7.865 7.654 7.824 949,315 +0.07(+0.88%)
Apr 10, 2003 7.532 7.779 7.532 7.755 621,443 +0.24(+3.25%)
Apr 09, 2003 7.446 7.521 7.443 7.512 394,119 +0.07(+0.92%)
Apr 08, 2003 7.509 7.562 7.390 7.443 558,559 -0.11(-1.42%)
Apr 07, 2003 7.732 7.773 7.547 7.550 473,481 -0.11(-1.40%)
Apr 04, 2003 7.654 7.699 7.595 7.657 770,079 +0.04(+0.47%)
Apr 03, 2003 7.720 7.750 7.580 7.622 658,770 -0.08(-1.04%)
Apr 02, 2003 7.654 7.735 7.524 7.702 921,404 +0.12(+1.61%)
Apr 01, 2003 7.592 7.613 7.467 7.580 2,439,705 -0.04(-0.51%)
Mar 31, 2003 7.806 7.821 7.583 7.619 579,072 -0.24(-3.06%)
Mar 28, 2003 7.672 7.860 7.672 7.860 449,605 +0.17(+2.24%)
Mar 27, 2003 7.598 7.741 7.547 7.687 740,486 +0.12(+1.65%)
Mar 26, 2003 7.651 7.696 7.524 7.562 626,488 -0.10(-1.36%)
Mar 25, 2003 7.541 7.732 7.541 7.666 584,116 +0.12(+1.66%)
Mar 24, 2003 7.657 7.839 7.509 7.541 669,868 -0.19(-2.46%)
Mar 21, 2003 7.999 8.020 7.666 7.732 1,001,102 -0.12(-1.55%)
Mar 20, 2003 7.639 7.931 7.639 7.854 743,176 +0.14(+1.81%)
Mar 19, 2003 7.865 7.955 7.687 7.714 903,918 -0.11(-1.44%)
Mar 18, 2003 7.509 7.880 7.345 7.827 1,260,374 +0.32(+4.24%)
Mar 17, 2003 7.464 7.642 7.464 7.509 1,002,111 -0.01(-0.16%)
Mar 14, 2003 7.512 7.577 7.440 7.521 1,170,587 -0.03(-0.39%)
Mar 13, 2003 7.595 7.702 7.440 7.550 1,818,597 -0.00(-0.04%)
Mar 12, 2003 7.675 7.684 7.497 7.553 837,335 -0.15(-1.97%)
Mar 11, 2003 7.886 8.035 7.705 7.705 716,947 -0.26(-3.21%)
Mar 10, 2003 8.029 8.127 7.931 7.961 970,501 -0.09(-1.14%)
Mar 07, 2003 8.059 8.163 7.949 8.053 926,785 -0.06(-0.70%)
Mar 06, 2003 7.910 8.133 7.910 8.109 1,364,284 +0.12(+1.56%)
Mar 05, 2003 8.044 8.148 7.955 7.984 888,785 -0.07(-0.85%)
Mar 04, 2003 8.080 8.166 8.008 8.053 767,388 -0.04(-0.48%)
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.