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

Helmerich & Payne (NY: HP )

38.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jul 30, 2004 7.553 7.628 7.506 7.529 1,755,377 -0.05(-0.71%)
Jul 29, 2004 7.586 7.616 7.443 7.583 1,477,274 +0.03(+0.39%)
Jul 28, 2004 7.601 7.666 7.515 7.553 1,588,246 -0.04(-0.51%)
Jul 27, 2004 7.434 7.690 7.399 7.592 1,384,797 +0.16(+2.12%)
Jul 26, 2004 7.681 7.720 7.256 7.434 2,539,580 -0.24(-3.18%)
Jul 23, 2004 7.782 7.785 7.672 7.678 930,148 -0.10(-1.26%)
Jul 22, 2004 7.767 7.865 7.705 7.776 1,150,747 -0.12(-1.58%)
Jul 21, 2004 8.121 8.267 7.901 7.901 1,114,092 -0.23(-2.85%)
Jul 20, 2004 8.118 8.139 7.976 8.133 901,900 +0.02(+0.22%)
Jul 19, 2004 8.178 8.181 8.050 8.115 1,038,093 -0.04(-0.51%)
Jul 16, 2004 8.237 8.273 8.130 8.157 1,196,481 -0.05(-0.65%)
Jul 15, 2004 7.964 8.222 7.871 8.210 1,278,533 +0.25(+3.14%)
Jul 14, 2004 7.711 7.970 7.711 7.961 834,308 +0.18(+2.25%)
Jul 13, 2004 7.785 7.821 7.678 7.785 724,345 -0.04(-0.57%)
Jul 12, 2004 7.925 7.925 7.714 7.830 719,637 -0.11(-1.39%)
Jul 09, 2004 7.788 7.958 7.702 7.940 1,036,076 +0.19(+2.42%)
Jul 08, 2004 7.824 7.889 7.720 7.752 917,705 -0.07(-0.87%)
Jul 07, 2004 7.868 7.898 7.732 7.821 1,374,372 -0.04(-0.57%)
Jul 06, 2004 7.946 7.981 7.824 7.865 1,151,756 -0.04(-0.45%)
Jul 02, 2004 7.785 7.943 7.687 7.901 942,254 +0.12(+1.53%)
Jul 01, 2004 7.776 7.836 7.711 7.782 1,257,683 +0.01(+0.08%)
Jun 30, 2004 7.660 7.806 7.657 7.776 1,482,318 +0.09(+1.12%)
Jun 29, 2004 7.583 7.744 7.574 7.690 1,100,977 +0.09(+1.21%)
Jun 28, 2004 7.732 7.758 7.538 7.598 2,123,266 -0.09(-1.16%)
Jun 25, 2004 7.800 7.901 7.687 7.687 6,799,227 -0.11(-1.41%)
Jun 24, 2004 8.005 8.044 7.776 7.797 1,384,797 -0.19(-2.35%)
Jun 23, 2004 7.732 7.999 7.702 7.984 1,580,175 +0.26(+3.31%)
Jun 22, 2004 7.690 7.750 7.631 7.729 1,161,171 +0.04(+0.50%)
Jun 21, 2004 7.833 7.839 7.672 7.690 990,005 -0.11(-1.45%)
Jun 18, 2004 7.812 7.886 7.702 7.803 1,059,279 -0.01(-0.11%)
Jun 17, 2004 7.711 7.874 7.651 7.812 1,128,216 +0.10(+1.31%)
Jun 16, 2004 7.574 7.738 7.574 7.711 1,263,400 +0.21(+2.82%)
Jun 15, 2004 7.419 7.562 7.419 7.500 1,572,104 +0.16(+2.23%)
Jun 14, 2004 7.405 7.512 7.336 7.336 1,270,798 -0.10(-1.40%)
Jun 10, 2004 7.419 7.488 7.405 7.440 967,811 +0.08(+1.09%)
Jun 09, 2004 7.381 7.405 7.247 7.360 978,236 -0.02(-0.28%)
Jun 08, 2004 7.354 7.449 7.286 7.381 1,633,644 +0.05(+0.65%)
Jun 07, 2004 7.324 7.375 7.298 7.333 1,608,086 +0.01(+0.16%)
Jun 04, 2004 7.315 7.372 7.214 7.321 987,651 +0.08(+1.11%)
Jun 03, 2004 7.434 7.488 7.241 7.241 1,251,967 -0.18(-2.40%)
Jun 02, 2004 7.464 7.506 7.360 7.419 854,149 -0.06(-0.76%)
Jun 01, 2004 7.494 7.571 7.405 7.476 1,032,713 +0.06(+0.76%)
May 28, 2004 7.289 7.509 7.280 7.419 853,476 +0.16(+2.17%)
May 27, 2004 7.434 7.434 7.208 7.262 2,059,709 -0.20(-2.71%)
May 26, 2004 7.538 7.580 7.405 7.464 1,510,565 -0.07(-0.87%)
May 25, 2004 7.524 7.645 7.455 7.529 1,536,795 +0.02(+0.32%)
May 24, 2004 7.271 7.547 7.232 7.506 1,490,389 +0.29(+4.08%)
May 21, 2004 7.300 7.315 7.205 7.211 694,416 -0.04(-0.61%)
May 20, 2004 7.345 7.396 7.253 7.256 552,506 -0.06(-0.77%)
May 19, 2004 7.330 7.440 7.259 7.312 1,431,204 +0.00(+0.00%)
May 18, 2004 7.509 7.509 7.256 7.312 991,350 -0.17(-2.23%)
May 17, 2004 7.467 7.577 7.419 7.479 912,661 +0.00(+0.00%)
May 14, 2004 7.464 7.610 7.419 7.479 756,628 -0.01(-0.20%)
May 13, 2004 7.491 7.574 7.479 7.494 995,386 +0.01(+0.12%)
May 12, 2004 7.452 7.589 7.405 7.485 1,274,497 +0.01(+0.20%)
May 11, 2004 7.494 7.610 7.449 7.470 1,961,516 +0.02(+0.24%)
May 10, 2004 7.613 7.639 7.422 7.452 1,423,805 -0.21(-2.76%)
May 07, 2004 7.732 7.839 7.642 7.663 1,311,152 -0.14(-1.75%)
May 06, 2004 7.898 7.925 7.735 7.800 960,076 -0.10(-1.21%)
May 05, 2004 7.999 8.002 7.741 7.895 2,809,275 -0.18(-2.21%)
May 04, 2004 8.074 8.196 7.970 8.074 978,236 -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.