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

Helmerich & Payne (NY: HP )

38.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2003 7.765 7.941 7.686 7.868 1,251,156 +0.18(+2.29%)
Jul 30, 2003 7.753 7.753 7.636 7.691 1,454,469 -0.06(-0.80%)
Jul 29, 2003 7.818 7.880 7.671 7.753 1,931,132 -0.06(-0.83%)
Jul 28, 2003 7.706 7.818 7.565 7.818 2,553,990 +0.11(+1.45%)
Jul 25, 2003 7.588 7.706 7.559 7.706 777,552 +0.06(+0.77%)
Jul 24, 2003 7.809 7.906 7.633 7.647 704,795 -0.10(-1.33%)
Jul 23, 2003 7.824 7.986 7.633 7.750 1,095,781 -0.07(-0.87%)
Jul 22, 2003 8.097 8.171 7.794 7.818 811,551 -0.28(-3.45%)
Jul 21, 2003 8.074 8.168 8.000 8.097 1,477,588 +0.02(+0.29%)
Jul 18, 2003 7.750 8.118 7.709 8.074 873,089 +0.29(+3.70%)
Jul 17, 2003 7.641 7.833 7.597 7.786 1,237,896 +0.14(+1.89%)
Jul 16, 2003 7.833 7.894 7.603 7.641 748,653 -0.19(-2.40%)
Jul 15, 2003 7.915 7.927 7.736 7.830 1,857,695 -0.08(-1.04%)
Jul 14, 2003 8.221 8.221 7.909 7.912 1,309,294 -0.24(-2.89%)
Jul 11, 2003 8.168 8.236 8.077 8.147 725,874 -0.01(-0.18%)
Jul 10, 2003 8.459 8.471 8.083 8.162 1,671,381 -0.28(-3.31%)
Jul 09, 2003 8.294 8.530 8.271 8.441 1,282,095 +0.18(+2.14%)
Jul 08, 2003 8.283 8.312 8.097 8.265 1,939,632 -0.02(-0.21%)
Jul 07, 2003 8.565 8.586 8.256 8.283 1,696,200 -0.28(-3.23%)
Jul 03, 2003 8.603 8.647 8.468 8.559 1,112,441 -0.03(-0.34%)
Jul 02, 2003 8.489 8.589 8.336 8.589 1,096,121 +0.10(+1.18%)
Jul 01, 2003 8.591 8.591 8.374 8.489 1,010,104 -0.10(-1.16%)
Jun 30, 2003 8.780 8.791 8.559 8.589 874,449 -0.14(-1.58%)
Jun 27, 2003 8.706 8.883 8.706 8.727 552,480 +0.01(+0.10%)
Jun 26, 2003 8.941 9.024 8.689 8.718 1,487,787 -0.25(-2.82%)
Jun 25, 2003 8.765 9.044 8.762 8.971 1,012,144 +0.22(+2.52%)
Jun 24, 2003 8.689 8.830 8.689 8.750 470,543 +0.06(+0.71%)
Jun 23, 2003 8.809 8.886 8.647 8.689 613,678 -0.13(-1.50%)
Jun 20, 2003 9.021 9.077 8.803 8.821 769,393 -0.13(-1.41%)
Jun 19, 2003 8.759 9.071 8.712 8.947 2,114,046 +0.19(+2.22%)
Jun 18, 2003 8.839 8.950 8.712 8.753 1,365,732 -0.14(-1.62%)
Jun 17, 2003 8.927 8.986 8.841 8.897 1,633,302 +0.00(+0.00%)
Jun 16, 2003 9.103 9.118 8.706 8.897 2,059,647 -0.19(-2.10%)
Jun 13, 2003 9.206 9.271 9.000 9.089 1,414,010 -0.18(-1.94%)
Jun 12, 2003 9.512 9.647 9.130 9.268 1,953,231 -0.24(-2.57%)
Jun 11, 2003 8.927 9.524 8.830 9.512 1,888,293 +0.66(+7.44%)
Jun 10, 2003 8.824 8.915 8.765 8.853 400,166 +0.05(+0.53%)
Jun 09, 2003 8.691 8.812 8.606 8.806 935,647 +0.06(+0.64%)
Jun 06, 2003 8.986 9.024 8.703 8.750 900,968 -0.19(-2.14%)
Jun 05, 2003 8.789 8.944 8.750 8.941 605,518 +0.08(+0.90%)
Jun 04, 2003 8.883 9.000 8.839 8.862 748,313 -0.02(-0.23%)
Jun 03, 2003 8.894 8.912 8.780 8.883 772,452 -0.09(-1.02%)
Jun 02, 2003 9.083 9.133 8.953 8.974 603,818 -0.11(-1.20%)
May 30, 2003 8.794 9.094 8.789 9.083 1,020,984 +0.32(+3.62%)
May 29, 2003 8.868 8.868 8.741 8.765 1,201,857 -0.09(-1.00%)
May 28, 2003 9.068 9.068 8.747 8.853 672,496 -0.21(-2.37%)
May 27, 2003 8.844 9.086 8.818 9.068 733,354 +0.22(+2.49%)
May 23, 2003 8.912 8.915 8.774 8.847 910,828 -0.02(-0.20%)
May 22, 2003 8.927 9.000 8.850 8.865 780,612 -0.06(-0.69%)
May 21, 2003 8.559 8.971 8.509 8.927 1,609,503 +0.37(+4.30%)
May 20, 2003 8.680 8.706 8.471 8.559 1,013,504 -0.12(-1.36%)
May 19, 2003 8.780 8.839 8.659 8.677 838,410 -0.16(-1.80%)
May 16, 2003 8.794 8.865 8.686 8.836 748,653 +0.06(+0.67%)
May 15, 2003 8.780 8.794 8.674 8.777 517,461 +0.03(+0.34%)
May 14, 2003 8.662 8.747 8.541 8.747 752,393 +0.10(+1.19%)
May 13, 2003 8.456 8.674 8.412 8.644 1,057,703 +0.19(+2.19%)
May 12, 2003 8.412 8.574 8.383 8.459 825,491 +0.05(+0.56%)
May 09, 2003 8.250 8.412 8.156 8.412 1,153,239 +0.19(+2.36%)
May 08, 2003 8.097 8.294 8.030 8.218 844,190 +0.13(+1.64%)
May 07, 2003 7.706 8.121 7.556 8.086 1,550,685 +0.38(+4.92%)
May 06, 2003 7.683 7.765 7.683 7.706 785,372 -0.05(-0.64%)
May 05, 2003 7.809 7.883 7.691 7.756 704,455 -0.02(-0.30%)
May 02, 2003 7.577 7.839 7.577 7.780 956,046 +0.21(+2.72%)
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.