Helmerich & Payne (NY: HP )

42.06 -0.17 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 8.556 8.627 8.446 8.535 1,408,445 +0.01(+0.07%)
Sep 29, 2004 8.609 8.630 8.392 8.529 909,271 -0.12(-1.38%)
Sep 28, 2004 8.597 8.660 8.490 8.648 886,413 +0.11(+1.32%)
Sep 27, 2004 8.642 8.728 8.508 8.535 1,435,337 -0.07(-0.80%)
Sep 24, 2004 8.401 8.612 8.357 8.603 1,251,130 +0.23(+2.74%)
Sep 23, 2004 8.333 8.404 8.211 8.374 859,521 +0.04(+0.50%)
Sep 22, 2004 8.300 8.410 8.181 8.333 1,211,465 -0.01(-0.07%)
Sep 21, 2004 8.127 8.354 8.059 8.339 843,386 +0.21(+2.60%)
Sep 20, 2004 8.211 8.282 8.113 8.127 747,585 -0.07(-0.83%)
Sep 17, 2004 8.309 8.309 7.976 8.196 1,102,890 +0.04(+0.44%)
Sep 16, 2004 8.083 8.160 8.053 8.160 1,062,216 +0.08(+0.96%)
Sep 15, 2004 8.005 8.116 7.884 8.083 1,129,445 +0.10(+1.27%)
Sep 14, 2004 8.032 8.092 7.860 7.982 760,359 -0.03(-0.37%)
Sep 13, 2004 8.062 8.101 7.961 8.011 751,619 +0.02(+0.30%)
Sep 10, 2004 8.113 8.113 7.970 7.988 901,875 -0.12(-1.54%)
Sep 09, 2004 7.955 8.139 7.898 8.113 1,228,608 +0.18(+2.29%)
Sep 08, 2004 7.839 8.029 7.782 7.931 862,883 +0.08(+0.98%)
Sep 07, 2004 7.937 7.937 7.803 7.854 936,162 -0.08(-1.05%)
Sep 03, 2004 7.889 7.949 7.797 7.937 625,565 +0.05(+0.60%)
Sep 02, 2004 7.901 7.925 7.809 7.889 694,474 +0.03(+0.38%)
Sep 01, 2004 7.696 7.878 7.657 7.860 1,269,618 +0.17(+2.17%)
Aug 31, 2004 7.550 7.693 7.547 7.693 1,041,712 +0.19(+2.50%)
Aug 30, 2004 7.574 7.643 7.434 7.506 574,134 -0.07(-0.86%)
Aug 27, 2004 7.604 7.613 7.518 7.571 630,607 +0.01(+0.12%)
Aug 26, 2004 7.559 7.571 7.410 7.562 1,260,542 +0.00(+0.04%)
Aug 25, 2004 7.464 7.568 7.460 7.559 1,130,790 +0.09(+1.24%)
Aug 24, 2004 7.467 7.467 7.360 7.467 961,373 +0.06(+0.84%)
Aug 23, 2004 7.607 7.616 7.381 7.405 872,631 -0.18(-2.39%)
Aug 20, 2004 7.452 7.640 7.449 7.586 1,804,087 +0.28(+3.79%)
Aug 19, 2004 7.294 7.440 7.289 7.309 888,093 +0.03(+0.45%)
Aug 18, 2004 7.214 7.327 7.202 7.277 1,321,048 +0.08(+1.07%)
Aug 17, 2004 7.378 7.378 7.152 7.199 975,827 -0.18(-2.42%)
Aug 16, 2004 7.327 7.378 7.262 7.378 1,126,756 +0.09(+1.18%)
Aug 13, 2004 7.208 7.297 7.119 7.292 1,070,284 +0.15(+2.08%)
Aug 12, 2004 7.309 7.351 7.134 7.143 1,542,567 -0.16(-2.20%)
Aug 11, 2004 7.312 7.378 7.259 7.303 1,754,674 -0.04(-0.49%)
Aug 10, 2004 7.342 7.425 7.229 7.339 1,470,968 +0.06(+0.82%)
Aug 09, 2004 7.259 7.336 7.229 7.280 1,004,063 +0.08(+1.12%)
Aug 06, 2004 7.289 7.289 7.155 7.199 1,685,428 -0.09(-1.22%)
Aug 05, 2004 7.378 7.408 7.277 7.289 1,511,306 -0.08(-1.05%)
Aug 04, 2004 7.482 7.482 7.318 7.366 1,346,595 -0.12(-1.55%)
Aug 03, 2004 7.410 7.491 7.372 7.482 2,512,008 +0.10(+1.37%)
Aug 02, 2004 7.512 7.541 7.333 7.381 2,567,808 -0.15(-2.01%)
Jul 30, 2004 7.556 7.631 7.509 7.532 1,754,674 -0.05(-0.71%)
Jul 29, 2004 7.589 7.619 7.446 7.586 1,476,683 +0.03(+0.39%)
Jul 28, 2004 7.604 7.669 7.518 7.556 1,587,610 -0.04(-0.51%)
Jul 27, 2004 7.437 7.693 7.402 7.595 1,384,243 +0.16(+2.12%)
Jul 26, 2004 7.684 7.723 7.259 7.437 2,538,563 -0.24(-3.18%)
Jul 23, 2004 7.785 7.788 7.675 7.681 929,775 -0.10(-1.26%)
Jul 22, 2004 7.770 7.869 7.708 7.779 1,150,286 -0.12(-1.58%)
Jul 21, 2004 8.124 8.270 7.904 7.904 1,113,647 -0.23(-2.85%)
Jul 20, 2004 8.122 8.142 7.979 8.136 901,539 +0.02(+0.22%)
Jul 19, 2004 8.181 8.184 8.053 8.119 1,037,678 -0.04(-0.51%)
Jul 16, 2004 8.241 8.276 8.133 8.160 1,196,002 -0.05(-0.65%)
Jul 15, 2004 7.967 8.226 7.875 8.214 1,278,021 +0.25(+3.14%)
Jul 14, 2004 7.714 7.973 7.714 7.964 833,974 +0.18(+2.25%)
Jul 13, 2004 7.788 7.824 7.681 7.788 724,055 -0.04(-0.57%)
Jul 12, 2004 7.928 7.928 7.717 7.833 719,349 -0.11(-1.39%)
Jul 09, 2004 7.791 7.961 7.705 7.943 1,035,661 +0.19(+2.42%)
Jul 08, 2004 7.827 7.892 7.723 7.756 917,338 -0.07(-0.87%)
Jul 07, 2004 7.872 7.901 7.735 7.824 1,373,822 -0.04(-0.57%)
Jul 06, 2004 7.949 7.985 7.827 7.869 1,151,295 -0.04(-0.45%)
Jul 02, 2004 7.788 7.946 7.690 7.904 941,877 +0.12(+1.53%)
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.