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 (%)
Dec 31, 2002 8.193 8.312 8.020 8.300 651,708 +0.11(+1.31%)
Dec 30, 2002 8.407 8.460 8.002 8.193 1,253,312 -0.21(-2.55%)
Dec 27, 2002 8.624 8.722 8.326 8.407 561,922 -0.23(-2.69%)
Dec 26, 2002 8.787 8.859 8.594 8.639 592,860 -0.16(-1.79%)
Dec 24, 2002 8.832 8.835 8.719 8.796 302,651 -0.01(-0.17%)
Dec 23, 2002 8.811 8.817 8.654 8.811 686,009 -0.02(-0.24%)
Dec 20, 2002 8.594 8.832 8.484 8.832 879,369 +0.27(+3.20%)
Dec 19, 2002 8.549 8.734 8.535 8.558 857,511 -0.00(-0.03%)
Dec 18, 2002 8.662 8.772 8.499 8.561 960,749 -0.10(-1.17%)
Dec 17, 2002 8.877 8.897 8.648 8.662 665,496 -0.24(-2.74%)
Dec 16, 2002 8.921 8.990 8.838 8.906 800,344 +0.18(+2.08%)
Dec 13, 2002 8.868 8.966 8.707 8.725 1,616,830 -0.14(-1.61%)
Dec 12, 2002 8.326 8.969 8.312 8.868 1,300,055 +0.55(+6.58%)
Dec 11, 2002 8.359 8.359 8.216 8.320 717,955 -0.04(-0.43%)
Dec 10, 2002 8.294 8.389 8.172 8.356 713,248 +0.09(+1.04%)
Dec 09, 2002 8.431 8.591 8.267 8.270 781,176 -0.15(-1.80%)
Dec 06, 2002 8.148 8.546 8.145 8.422 785,211 +0.24(+2.94%)
Dec 05, 2002 8.282 8.326 8.118 8.181 712,575 -0.06(-0.76%)
Dec 04, 2002 8.341 8.362 8.133 8.243 1,182,357 -0.28(-3.25%)
Dec 03, 2002 8.591 8.695 8.487 8.520 551,497 -0.07(-0.87%)
Dec 02, 2002 8.267 8.594 8.237 8.594 970,837 +0.47(+5.78%)
Nov 29, 2002 8.118 8.249 8.118 8.124 393,110 +0.05(+0.59%)
Nov 27, 2002 7.990 8.094 7.910 8.077 548,135 +0.15(+1.95%)
Nov 26, 2002 8.118 8.133 7.904 7.922 543,090 -0.19(-2.31%)
Nov 25, 2002 8.059 8.163 7.996 8.109 612,364 +0.02(+0.26%)
Nov 22, 2002 8.237 8.264 7.984 8.089 1,178,994 -0.12(-1.45%)
Nov 21, 2002 7.999 8.237 7.961 8.207 1,378,408 +0.28(+3.56%)
Nov 20, 2002 7.702 7.925 7.672 7.925 1,284,922 +0.22(+2.90%)
Nov 19, 2002 7.770 7.895 7.663 7.702 795,972 -0.07(-0.84%)
Nov 18, 2002 7.717 7.776 7.494 7.767 1,389,169 +0.10(+1.28%)
Nov 15, 2002 7.717 7.744 7.604 7.669 1,185,383 -0.05(-0.62%)
Nov 14, 2002 7.479 7.761 7.434 7.717 1,390,850 +0.28(+3.76%)
Nov 13, 2002 7.791 7.976 7.286 7.437 2,701,330 -0.60(-7.44%)
Nov 12, 2002 8.326 8.392 7.996 8.035 878,697 -0.23(-2.81%)
Nov 11, 2002 8.401 8.496 8.204 8.267 654,399 -0.12(-1.49%)
Nov 08, 2002 8.445 8.478 8.297 8.392 603,957 -0.03(-0.35%)
Nov 07, 2002 8.722 8.764 8.359 8.422 1,165,879 -0.30(-3.44%)
Nov 06, 2002 8.591 8.725 8.362 8.722 1,997,498 +0.21(+2.41%)
Nov 05, 2002 8.371 8.546 8.273 8.517 1,419,097 +0.07(+0.85%)
Nov 04, 2002 8.871 8.903 8.326 8.445 1,212,286 -0.43(-4.79%)
Nov 01, 2002 8.475 8.871 8.433 8.871 1,268,781 +0.45(+5.37%)
Oct 31, 2002 8.514 8.621 8.312 8.419 803,707 -0.04(-0.42%)
Oct 30, 2002 7.990 8.454 7.990 8.454 1,054,571 +0.47(+5.85%)
Oct 29, 2002 8.169 8.169 7.874 7.987 761,335 -0.12(-1.50%)
Oct 28, 2002 7.984 8.252 7.895 8.109 1,212,622 +0.12(+1.56%)
Oct 25, 2002 8.431 8.433 7.967 7.984 1,111,066 -0.50(-5.92%)
Oct 24, 2002 8.802 8.880 8.475 8.487 1,564,706 -0.26(-3.02%)
Oct 23, 2002 8.395 8.752 8.395 8.752 1,092,907 +0.29(+3.37%)
Oct 22, 2002 8.549 8.594 8.389 8.466 1,606,741 -0.14(-1.59%)
Oct 21, 2002 8.499 8.603 8.326 8.603 951,669 +0.08(+0.98%)
Oct 18, 2002 8.344 8.600 8.252 8.520 1,612,458 +0.18(+2.14%)
Oct 17, 2002 8.059 8.350 8.059 8.341 1,284,586 +0.40(+5.02%)
Oct 16, 2002 8.196 8.297 7.907 7.943 1,284,250 -0.25(-3.08%)
Oct 15, 2002 8.178 8.196 8.032 8.196 1,381,434 +0.37(+4.79%)
Oct 14, 2002 7.405 7.821 7.405 7.821 1,740,917 +0.42(+5.62%)
Oct 11, 2002 7.628 7.637 7.375 7.405 1,459,451 -0.04(-0.60%)
Oct 10, 2002 7.158 7.449 6.973 7.449 1,570,759 +0.23(+3.13%)
Oct 09, 2002 7.315 7.589 7.170 7.223 827,919 -0.24(-3.19%)
Oct 08, 2002 7.375 7.524 7.137 7.461 1,321,240 +0.09(+1.17%)
Oct 07, 2002 7.761 7.833 7.315 7.375 2,094,682 -0.32(-4.17%)
Oct 04, 2002 7.984 8.041 7.651 7.696 1,185,047 -0.22(-2.74%)
Oct 03, 2002 7.874 8.136 7.776 7.913 1,691,820 +0.11(+1.45%)
Oct 02, 2002 7.750 8.178 7.589 7.800 2,264,167 +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.