Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helmerich & Payne (NY: HP )

38.47 +0.64 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 11.07 11.29 10.94 11.27 2,095,189 +0.20(+1.83%)
Jan 28, 2005 10.88 11.08 10.80 11.07 2,745,629 +0.20(+1.80%)
Jan 27, 2005 10.71 10.89 10.66 10.88 3,181,272 +0.27(+2.52%)
Jan 26, 2005 10.56 10.65 10.44 10.61 2,744,284 +0.32(+3.09%)
Jan 25, 2005 10.42 10.52 10.14 10.29 1,182,220 -0.07(-0.69%)
Jan 24, 2005 10.40 10.44 10.33 10.36 1,571,812 +0.16(+1.60%)
Jan 21, 2005 10.11 10.35 10.08 10.20 1,484,750 +0.19(+1.87%)
Jan 20, 2005 10.12 10.20 9.856 10.01 1,724,421 -0.13(-1.32%)
Jan 19, 2005 10.01 10.29 10.01 10.14 1,987,622 +0.13(+1.34%)
Jan 18, 2005 9.936 10.14 9.918 10.01 1,678,369 +0.20(+2.03%)
Jan 14, 2005 9.790 9.814 9.630 9.811 932,801 +0.10(+0.98%)
Jan 13, 2005 9.743 9.895 9.677 9.716 1,392,310 +0.03(+0.28%)
Jan 12, 2005 9.499 9.716 9.448 9.689 1,332,813 +0.19(+2.04%)
Jan 11, 2005 9.511 9.549 9.386 9.496 919,691 -0.01(-0.16%)
Jan 10, 2005 9.520 9.674 9.487 9.511 982,214 +0.12(+1.27%)
Jan 07, 2005 9.746 9.746 9.326 9.392 1,621,897 -0.35(-3.63%)
Jan 06, 2005 9.493 9.847 9.451 9.746 1,453,153 +0.22(+2.34%)
Jan 05, 2005 9.555 9.671 9.523 9.523 894,480 -0.08(-0.81%)
Jan 04, 2005 9.707 9.764 9.582 9.600 1,292,812 -0.02(-0.19%)
Jan 03, 2005 10.10 10.10 9.615 9.618 2,132,837 -0.51(-5.02%)
Dec 31, 2004 10.10 10.19 10.10 10.13 419,844 -0.00(-0.03%)
Dec 30, 2004 10.16 10.16 10.04 10.13 805,402 -0.03(-0.32%)
Dec 29, 2004 9.942 10.17 9.880 10.16 1,257,180 +0.25(+2.52%)
Dec 28, 2004 9.817 9.936 9.796 9.912 963,726 +0.10(+0.97%)
Dec 27, 2004 10.01 10.01 9.793 9.817 1,039,022 -0.19(-1.90%)
Dec 23, 2004 9.978 10.05 9.927 10.01 491,107 +0.06(+0.60%)
Dec 22, 2004 10.11 10.11 9.787 9.948 1,200,708 -0.11(-1.07%)
Dec 21, 2004 9.886 10.06 9.886 10.06 1,082,721 +0.19(+1.93%)
Dec 20, 2004 9.814 9.951 9.811 9.865 662,877 +0.02(+0.21%)
Dec 17, 2004 9.787 9.903 9.722 9.844 1,151,631 +0.09(+0.88%)
Dec 16, 2004 9.856 9.880 9.651 9.758 1,164,741 -0.10(-1.00%)
Dec 15, 2004 9.668 9.868 9.552 9.856 1,443,741 +0.23(+2.41%)
Dec 14, 2004 9.297 9.624 9.282 9.624 1,520,045 +0.37(+3.95%)
Dec 13, 2004 9.222 9.273 9.136 9.258 1,257,516 +0.08(+0.84%)
Dec 10, 2004 9.332 9.365 9.085 9.181 1,175,497 -0.13(-1.44%)
Dec 09, 2004 9.192 9.353 9.154 9.314 1,413,824 +0.16(+1.75%)
Dec 08, 2004 9.056 9.181 8.952 9.154 1,552,651 +0.10(+1.05%)
Dec 07, 2004 9.267 9.297 9.032 9.059 1,371,806 -0.21(-2.25%)
Dec 06, 2004 9.365 9.371 9.195 9.267 1,380,545 -0.06(-0.67%)
Dec 03, 2004 9.231 9.413 9.195 9.329 999,021 +0.10(+1.06%)
Dec 02, 2004 9.267 9.300 9.044 9.231 1,665,596 -0.19(-1.99%)
Dec 01, 2004 9.707 9.707 9.341 9.419 1,756,355 -0.29(-2.97%)
Nov 30, 2004 9.627 9.722 9.618 9.707 1,398,025 +0.08(+0.83%)
Nov 29, 2004 9.683 9.710 9.410 9.627 1,447,102 -0.03(-0.28%)
Nov 26, 2004 9.668 9.761 9.642 9.654 330,430 +0.00(+0.03%)
Nov 24, 2004 9.535 9.668 9.425 9.651 1,160,371 +0.12(+1.22%)
Nov 23, 2004 9.445 9.573 9.416 9.535 1,998,715 +0.12(+1.23%)
Nov 22, 2004 9.294 9.436 9.222 9.419 2,053,171 +0.18(+2.00%)
Nov 19, 2004 9.038 9.261 9.002 9.234 1,905,267 +0.24(+2.68%)
Nov 18, 2004 8.910 9.014 8.841 8.993 1,745,934 +0.08(+0.93%)
Nov 17, 2004 8.940 8.954 8.773 8.910 1,814,508 +0.15(+1.77%)
Nov 16, 2004 8.696 8.889 8.675 8.755 1,552,651 +0.07(+0.79%)
Nov 15, 2004 8.883 8.925 8.609 8.687 2,216,201 -0.20(-2.21%)
Nov 12, 2004 8.627 8.913 8.577 8.883 1,739,884 +0.27(+3.11%)
Nov 11, 2004 8.478 8.615 8.407 8.615 1,481,725 +0.18(+2.08%)
Nov 10, 2004 8.199 8.586 8.196 8.440 2,004,766 +0.17(+2.05%)
Nov 09, 2004 8.261 8.377 8.205 8.270 1,881,737 +0.01(+0.11%)
Nov 08, 2004 8.252 8.371 8.235 8.261 1,771,145 -0.14(-1.66%)
Nov 05, 2004 8.398 8.565 8.371 8.401 1,284,408 +0.00(+0.04%)
Nov 04, 2004 8.505 8.538 8.377 8.398 1,264,912 -0.06(-0.74%)
Nov 03, 2004 8.374 8.538 8.330 8.461 1,321,384 +0.23(+2.82%)
Nov 02, 2004 8.505 8.517 8.211 8.229 2,003,085 -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.