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

Helmerich & Payne (NY: HP )

38.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 31, 2005 10.95 11.17 10.82 11.15 2,118,297 +0.20(+1.83%)
Jan 28, 2005 10.76 10.96 10.68 10.95 2,775,911 +0.19(+1.81%)
Jan 27, 2005 10.59 10.77 10.55 10.76 3,216,359 +0.26(+2.52%)
Jan 26, 2005 10.45 10.54 10.33 10.49 2,774,552 +0.31(+3.09%)
Jan 25, 2005 10.31 10.40 10.03 10.18 1,195,259 -0.07(-0.69%)
Jan 24, 2005 10.28 10.33 10.21 10.25 1,589,148 +0.16(+1.61%)
Jan 21, 2005 10.00 10.23 9.972 10.09 1,501,126 +0.19(+1.87%)
Jan 20, 2005 10.01 10.09 9.748 9.901 1,743,441 -0.13(-1.32%)
Jan 19, 2005 9.904 10.18 9.904 10.03 2,009,545 +0.13(+1.34%)
Jan 18, 2005 9.828 10.03 9.810 9.901 1,696,881 +0.20(+2.03%)
Jan 14, 2005 9.684 9.707 9.525 9.704 943,089 +0.09(+0.98%)
Jan 13, 2005 9.637 9.787 9.572 9.610 1,407,667 +0.03(+0.28%)
Jan 12, 2005 9.395 9.610 9.345 9.584 1,347,513 +0.19(+2.04%)
Jan 11, 2005 9.407 9.445 9.283 9.392 929,835 -0.01(-0.16%)
Jan 10, 2005 9.416 9.569 9.383 9.407 993,047 +0.12(+1.27%)
Jan 07, 2005 9.639 9.639 9.225 9.289 1,639,786 -0.35(-3.63%)
Jan 06, 2005 9.389 9.740 9.348 9.639 1,469,180 +0.22(+2.34%)
Jan 05, 2005 9.451 9.566 9.419 9.419 904,346 -0.08(-0.81%)
Jan 04, 2005 9.601 9.657 9.478 9.495 1,307,071 -0.02(-0.19%)
Jan 03, 2005 9.987 9.987 9.510 9.513 2,156,361 -0.50(-5.02%)
Dec 31, 2004 9.990 10.08 9.990 10.02 424,475 -0.00(-0.03%)
Dec 30, 2004 10.05 10.05 9.934 10.02 814,285 -0.03(-0.32%)
Dec 29, 2004 9.834 10.06 9.772 10.05 1,271,046 +0.25(+2.52%)
Dec 28, 2004 9.710 9.828 9.690 9.804 974,355 +0.09(+0.97%)
Dec 27, 2004 9.901 9.901 9.687 9.710 1,050,482 -0.19(-1.90%)
Dec 23, 2004 9.869 9.943 9.819 9.898 496,523 +0.06(+0.60%)
Dec 22, 2004 10.00 10.00 9.681 9.840 1,213,951 -0.11(-1.07%)
Dec 21, 2004 9.778 9.945 9.778 9.945 1,094,663 +0.19(+1.93%)
Dec 20, 2004 9.707 9.843 9.704 9.757 670,188 +0.02(+0.21%)
Dec 17, 2004 9.681 9.795 9.616 9.737 1,164,333 +0.09(+0.88%)
Dec 16, 2004 9.748 9.772 9.545 9.651 1,177,587 -0.10(-1.00%)
Dec 15, 2004 9.563 9.760 9.448 9.748 1,459,664 +0.23(+2.41%)
Dec 14, 2004 9.195 9.519 9.180 9.519 1,536,811 +0.36(+3.95%)
Dec 13, 2004 9.122 9.172 9.036 9.157 1,271,386 +0.08(+0.84%)
Dec 10, 2004 9.230 9.263 8.986 9.080 1,188,462 -0.13(-1.44%)
Dec 09, 2004 9.092 9.251 9.054 9.213 1,429,417 +0.16(+1.75%)
Dec 08, 2004 8.957 9.080 8.854 9.054 1,569,776 +0.09(+1.05%)
Dec 07, 2004 9.166 9.195 8.933 8.960 1,386,936 -0.21(-2.25%)
Dec 06, 2004 9.263 9.269 9.095 9.166 1,395,772 -0.06(-0.67%)
Dec 03, 2004 9.130 9.310 9.095 9.228 1,010,040 +0.10(+1.06%)
Dec 02, 2004 9.166 9.198 8.945 9.130 1,683,966 -0.19(-1.99%)
Dec 01, 2004 9.601 9.601 9.239 9.316 1,775,727 -0.29(-2.97%)
Nov 30, 2004 9.522 9.616 9.513 9.601 1,413,444 +0.08(+0.83%)
Nov 29, 2004 9.578 9.604 9.307 9.522 1,463,063 -0.03(-0.28%)
Nov 26, 2004 9.563 9.654 9.537 9.548 334,074 +0.00(+0.03%)
Nov 24, 2004 9.431 9.563 9.322 9.545 1,173,169 +0.11(+1.22%)
Nov 23, 2004 9.342 9.469 9.313 9.431 2,020,760 +0.11(+1.23%)
Nov 22, 2004 9.192 9.333 9.122 9.316 2,075,816 +0.18(+2.00%)
Nov 19, 2004 8.939 9.160 8.904 9.133 1,926,281 +0.24(+2.68%)
Nov 18, 2004 8.813 8.916 8.745 8.895 1,765,191 +0.08(+0.93%)
Nov 17, 2004 8.842 8.857 8.677 8.813 1,834,521 +0.15(+1.77%)
Nov 16, 2004 8.601 8.792 8.580 8.660 1,569,776 +0.07(+0.79%)
Nov 15, 2004 8.786 8.827 8.515 8.592 2,240,644 -0.19(-2.21%)
Nov 12, 2004 8.533 8.816 8.483 8.786 1,759,074 +0.26(+3.11%)
Nov 11, 2004 8.386 8.521 8.315 8.521 1,498,067 +0.17(+2.08%)
Nov 10, 2004 8.109 8.492 8.106 8.348 2,026,877 +0.17(+2.05%)
Nov 09, 2004 8.171 8.286 8.115 8.180 1,902,491 +0.01(+0.11%)
Nov 08, 2004 8.162 8.280 8.145 8.171 1,790,680 -0.14(-1.66%)
Nov 05, 2004 8.307 8.471 8.280 8.309 1,298,574 +0.00(+0.04%)
Nov 04, 2004 8.412 8.445 8.286 8.307 1,278,863 -0.06(-0.74%)
Nov 03, 2004 8.283 8.445 8.239 8.368 1,335,958 +0.23(+2.82%)
Nov 02, 2004 8.412 8.424 8.121 8.139 2,025,178 -0.27(-3.22%)
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.