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 (%)
Dec 31, 2002 8.196 8.315 8.023 8.303 651,448 +0.11(+1.31%)
Dec 30, 2002 8.410 8.464 8.005 8.196 1,252,810 -0.21(-2.55%)
Dec 27, 2002 8.627 8.725 8.330 8.410 561,697 -0.23(-2.68%)
Dec 26, 2002 8.791 8.862 8.597 8.642 592,622 -0.16(-1.79%)
Dec 24, 2002 8.835 8.838 8.722 8.800 302,530 -0.01(-0.17%)
Dec 23, 2002 8.815 8.821 8.657 8.815 685,734 -0.02(-0.24%)
Dec 20, 2002 8.597 8.835 8.487 8.835 879,018 +0.27(+3.20%)
Dec 19, 2002 8.553 8.737 8.538 8.562 857,168 -0.00(-0.03%)
Dec 18, 2002 8.666 8.776 8.502 8.565 960,365 -0.10(-1.17%)
Dec 17, 2002 8.880 8.901 8.651 8.666 665,230 -0.24(-2.74%)
Dec 16, 2002 8.925 8.993 8.841 8.910 800,024 +0.18(+2.08%)
Dec 13, 2002 8.871 8.969 8.711 8.728 1,616,183 -0.14(-1.61%)
Dec 12, 2002 8.330 8.972 8.315 8.871 1,299,534 +0.55(+6.58%)
Dec 11, 2002 8.362 8.362 8.220 8.324 717,668 -0.04(-0.43%)
Dec 10, 2002 8.297 8.392 8.175 8.360 712,962 +0.09(+1.04%)
Dec 09, 2002 8.434 8.595 8.270 8.273 780,863 -0.15(-1.80%)
Dec 06, 2002 8.151 8.550 8.148 8.425 784,897 +0.24(+2.94%)
Dec 05, 2002 8.285 8.330 8.122 8.184 712,290 -0.06(-0.76%)
Dec 04, 2002 8.345 8.365 8.136 8.246 1,181,884 -0.28(-3.25%)
Dec 03, 2002 8.595 8.699 8.490 8.523 551,277 -0.07(-0.87%)
Dec 02, 2002 8.270 8.597 8.241 8.597 970,449 +0.47(+5.78%)
Nov 29, 2002 8.122 8.252 8.122 8.127 392,953 +0.05(+0.59%)
Nov 27, 2002 7.994 8.098 7.913 8.080 547,915 +0.15(+1.95%)
Nov 26, 2002 8.122 8.136 7.907 7.925 542,873 -0.19(-2.31%)
Nov 25, 2002 8.062 8.166 8.000 8.113 612,119 +0.02(+0.26%)
Nov 22, 2002 8.241 8.267 7.988 8.092 1,178,522 -0.12(-1.45%)
Nov 21, 2002 8.003 8.241 7.964 8.211 1,377,856 +0.28(+3.56%)
Nov 20, 2002 7.705 7.928 7.675 7.928 1,284,408 +0.22(+2.90%)
Nov 19, 2002 7.773 7.898 7.666 7.705 795,654 -0.07(-0.84%)
Nov 18, 2002 7.720 7.779 7.497 7.770 1,388,613 +0.10(+1.28%)
Nov 15, 2002 7.720 7.747 7.607 7.672 1,184,909 -0.05(-0.62%)
Nov 14, 2002 7.482 7.765 7.437 7.720 1,390,294 +0.28(+3.76%)
Nov 13, 2002 7.794 7.979 7.289 7.440 2,700,249 -0.60(-7.44%)
Nov 12, 2002 8.330 8.395 8.000 8.038 878,345 -0.23(-2.81%)
Nov 11, 2002 8.404 8.499 8.208 8.270 654,137 -0.12(-1.49%)
Nov 08, 2002 8.449 8.481 8.300 8.395 603,715 -0.03(-0.35%)
Nov 07, 2002 8.725 8.767 8.362 8.425 1,165,413 -0.30(-3.44%)
Nov 06, 2002 8.595 8.728 8.365 8.725 1,996,698 +0.21(+2.41%)
Nov 05, 2002 8.374 8.550 8.276 8.520 1,418,530 +0.07(+0.84%)
Nov 04, 2002 8.874 8.907 8.330 8.449 1,211,801 -0.43(-4.79%)
Nov 01, 2002 8.478 8.874 8.437 8.874 1,268,273 +0.45(+5.37%)
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%)
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.