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 31, 2002 8.517 8.624 8.315 8.422 803,385 -0.04(-0.42%)
Oct 30, 2002 7.994 8.458 7.994 8.458 1,054,149 +0.47(+5.85%)
Oct 29, 2002 8.172 8.172 7.878 7.991 761,031 -0.12(-1.50%)
Oct 28, 2002 7.988 8.255 7.898 8.113 1,212,137 +0.12(+1.56%)
Oct 25, 2002 8.434 8.437 7.970 7.988 1,110,621 -0.50(-5.92%)
Oct 24, 2002 8.806 8.883 8.478 8.490 1,564,080 -0.26(-3.02%)
Oct 23, 2002 8.398 8.755 8.398 8.755 1,092,469 +0.29(+3.37%)
Oct 22, 2002 8.553 8.597 8.392 8.470 1,606,098 -0.14(-1.59%)
Oct 21, 2002 8.502 8.606 8.330 8.606 951,289 +0.08(+0.98%)
Oct 18, 2002 8.348 8.603 8.255 8.523 1,611,813 +0.18(+2.14%)
Oct 17, 2002 8.062 8.354 8.062 8.345 1,284,072 +0.40(+5.02%)
Oct 16, 2002 8.199 8.300 7.910 7.946 1,283,736 -0.25(-3.08%)
Oct 15, 2002 8.181 8.199 8.035 8.199 1,380,881 +0.37(+4.79%)
Oct 14, 2002 7.408 7.824 7.408 7.824 1,740,220 +0.42(+5.62%)
Oct 11, 2002 7.631 7.640 7.378 7.408 1,458,867 -0.04(-0.60%)
Oct 10, 2002 7.161 7.452 6.976 7.452 1,570,131 +0.23(+3.13%)
Oct 09, 2002 7.318 7.592 7.173 7.226 827,587 -0.24(-3.19%)
Oct 08, 2002 7.378 7.527 7.140 7.464 1,320,712 +0.09(+1.17%)
Oct 07, 2002 7.765 7.836 7.318 7.378 2,093,844 -0.32(-4.17%)
Oct 04, 2002 7.988 8.044 7.654 7.699 1,184,573 -0.22(-2.74%)
Oct 03, 2002 7.878 8.139 7.779 7.916 1,691,143 +0.11(+1.45%)
Oct 02, 2002 7.753 8.181 7.592 7.803 2,263,261 +0.05(+0.65%)
Oct 01, 2002 7.455 7.767 7.351 7.753 3,333,209 -2.35(-23.24%)
Sep 26, 2002 9.651 10.17 9.639 10.10 705,231 +0.52(+5.47%)
Sep 25, 2002 9.520 9.710 9.460 9.576 1,573,492 +0.12(+1.29%)
Sep 24, 2002 9.591 9.680 9.439 9.454 1,848,795 -0.14(-1.43%)
Sep 23, 2002 9.668 9.895 9.460 9.591 1,770,137 -0.05(-0.49%)
Sep 20, 2002 9.927 10.13 9.615 9.639 1,263,903 -0.21(-2.17%)
Sep 19, 2002 10.12 10.27 9.853 9.853 936,498 -0.27(-2.67%)
Sep 18, 2002 10.03 10.31 9.990 10.12 599,009 +0.07(+0.68%)
Sep 17, 2002 10.26 10.29 10.01 10.06 1,095,495 -0.39(-3.70%)
Sep 16, 2002 10.24 10.53 10.14 10.44 614,136 +0.23(+2.27%)
Sep 13, 2002 10.01 10.33 9.892 10.21 834,310 +0.17(+1.72%)
Sep 12, 2002 10.36 10.37 10.02 10.04 134,457 -0.32(-3.07%)
Sep 11, 2002 10.53 10.53 10.35 10.36 721,030 +0.03(+0.29%)
Sep 10, 2002 10.14 10.34 10.08 10.33 924,397 +0.25(+2.48%)
Sep 09, 2002 10.03 10.17 9.877 10.08 776,493 +0.07(+0.74%)
Sep 06, 2002 9.978 10.11 9.844 10.00 1,314,997 +0.20(+2.06%)
Sep 05, 2002 10.19 10.19 9.535 9.799 3,879,780 -0.46(-4.49%)
Sep 04, 2002 10.14 10.39 9.880 10.26 1,394,663 +0.04(+0.41%)
Sep 03, 2002 10.64 10.69 10.21 10.22 859,185 -0.63(-5.79%)
Aug 30, 2002 10.62 10.96 10.61 10.85 543,209 +0.23(+2.19%)
Aug 29, 2002 10.71 10.85 10.43 10.61 872,631 -0.12(-1.16%)
Aug 28, 2002 10.87 10.95 10.65 10.74 680,356 -0.15(-1.42%)
Aug 27, 2002 11.38 11.41 10.81 10.89 1,153,312 -0.32(-2.86%)
Aug 26, 2002 11.04 11.28 10.91 11.22 1,016,501 +0.18(+1.67%)
Aug 23, 2002 11.22 11.29 10.97 11.03 897,169 -0.22(-1.96%)
Aug 22, 2002 10.87 11.32 10.80 11.25 1,393,991 +0.38(+3.53%)
Aug 21, 2002 10.80 10.89 10.58 10.87 927,086 +0.05(+0.49%)
Aug 20, 2002 11.14 11.14 10.64 10.81 8,067,470 -0.21(-1.89%)
Aug 16, 2002 11.05 11.07 10.82 11.02 1,418,866 -0.18(-1.65%)
Aug 15, 2002 10.69 11.22 10.65 11.21 1,302,896 +0.51(+4.78%)
Aug 14, 2002 10.56 10.69 10.27 10.69 1,060,200 +0.30(+2.86%)
Aug 13, 2002 10.51 10.64 10.37 10.40 1,159,362 -0.21(-1.99%)
Aug 12, 2002 10.30 10.69 10.02 10.61 1,513,995 +1.39(+15.07%)
Aug 07, 2002 9.249 9.282 8.925 9.219 1,290,122 -0.03(-0.32%)
Aug 06, 2002 8.993 9.356 8.993 9.249 771,115 +0.37(+4.22%)
Aug 05, 2002 9.047 9.282 8.871 8.874 808,091 -0.25(-2.71%)
Aug 02, 2002 9.594 9.609 9.106 9.121 798,679 -0.40(-4.22%)
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.