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

Helmerich & Payne (NY: HP )

38.49 +0.28 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2003 7.647 7.856 7.647 7.692 1,108,597 -0.03(-0.38%)
Sep 29, 2003 7.753 7.806 7.674 7.721 874,099 -0.04(-0.49%)
Sep 26, 2003 7.945 7.948 7.724 7.759 393,888 -0.19(-2.33%)
Sep 25, 2003 8.062 8.062 7.998 7.945 843,512 -0.05(-0.59%)
Sep 24, 2003 7.906 8.092 7.906 7.992 1,178,946 +0.16(+2.11%)
Sep 23, 2003 7.818 7.868 7.777 7.827 777,921 +0.01(+0.11%)
Sep 22, 2003 7.856 7.921 7.765 7.818 974,015 -0.05(-0.67%)
Sep 19, 2003 7.821 7.865 7.768 7.871 899,588 +0.08(+1.06%)
Sep 18, 2003 7.786 7.836 7.683 7.789 2,237,246 -0.01(-0.11%)
Sep 17, 2003 7.909 7.909 7.792 7.798 639,941 -0.14(-1.74%)
Sep 16, 2003 7.912 7.945 7.880 7.936 761,948 +0.02(+0.30%)
Sep 15, 2003 8.021 8.139 7.912 7.912 520,313 -0.18(-2.25%)
Sep 12, 2003 8.048 8.124 7.892 8.095 715,048 +0.09(+1.07%)
Sep 11, 2003 8.077 8.142 7.977 8.009 1,412,425 -0.05(-0.58%)
Sep 10, 2003 8.301 8.301 8.053 8.056 1,562,639 -0.24(-2.91%)
Sep 09, 2003 8.415 8.415 8.262 8.298 880,216 -0.19(-2.25%)
Sep 08, 2003 8.518 8.583 8.477 8.489 720,146 -0.01(-0.07%)
Sep 05, 2003 8.445 8.595 8.395 8.495 479,531 +0.03(+0.38%)
Sep 04, 2003 8.551 8.551 8.357 8.463 727,963 -0.07(-0.83%)
Sep 03, 2003 8.533 8.651 8.486 8.533 1,215,650 -0.00(-0.03%)
Sep 02, 2003 8.548 8.592 8.427 8.536 1,514,720 -0.07(-0.82%)
Aug 29, 2003 8.654 8.660 8.480 8.607 547,841 -0.05(-0.54%)
Aug 28, 2003 8.445 8.698 8.404 8.654 1,368,244 +0.18(+2.12%)
Aug 27, 2003 8.415 8.577 8.415 8.474 831,278 +0.05(+0.63%)
Aug 26, 2003 8.518 8.518 8.262 8.421 1,170,110 -0.11(-1.28%)
Aug 25, 2003 8.563 8.586 8.463 8.530 568,572 -0.05(-0.55%)
Aug 22, 2003 8.857 8.857 8.574 8.577 862,204 -0.21(-2.41%)
Aug 21, 2003 8.769 8.916 8.724 8.789 1,216,330 +0.07(+0.78%)
Aug 20, 2003 8.710 8.771 8.668 8.721 1,396,452 -0.01(-0.17%)
Aug 19, 2003 8.663 8.789 8.663 8.736 1,252,015 +0.08(+0.88%)
Aug 18, 2003 8.489 8.721 8.489 8.660 1,136,465 +0.16(+1.83%)
Aug 15, 2003 8.489 8.592 8.474 8.504 148,855 +0.02(+0.28%)
Aug 14, 2003 8.527 8.621 8.357 8.480 1,193,220 -0.04(-0.52%)
Aug 13, 2003 8.477 8.589 8.415 8.524 1,424,319 +0.03(+0.31%)
Aug 12, 2003 8.368 8.515 8.342 8.498 1,192,201 +0.13(+1.55%)
Aug 11, 2003 8.245 8.386 8.245 8.368 881,236 +0.12(+1.50%)
Aug 08, 2003 8.283 8.289 8.156 8.245 664,070 -0.01(-0.11%)
Aug 07, 2003 7.989 8.277 7.918 8.254 1,176,567 +0.28(+3.51%)
Aug 06, 2003 7.812 7.977 7.762 7.974 1,239,100 +0.17(+2.15%)
Aug 05, 2003 7.812 7.886 7.700 7.806 1,770,289 +0.04(+0.49%)
Aug 04, 2003 7.915 7.918 7.674 7.768 1,182,685 -0.15(-1.90%)
Aug 01, 2003 7.901 7.945 7.768 7.918 988,629 +0.05(+0.60%)
Jul 31, 2003 7.768 7.945 7.689 7.871 1,250,655 +0.18(+2.29%)
Jul 30, 2003 7.756 7.756 7.639 7.695 1,453,887 -0.06(-0.80%)
Jul 29, 2003 7.821 7.883 7.674 7.756 1,930,359 -0.06(-0.83%)
Jul 28, 2003 7.709 7.821 7.568 7.821 2,552,968 +0.11(+1.45%)
Jul 25, 2003 7.592 7.709 7.562 7.709 777,241 +0.06(+0.77%)
Jul 24, 2003 7.812 7.909 7.636 7.650 704,513 -0.10(-1.33%)
Jul 23, 2003 7.827 7.989 7.636 7.753 1,095,343 -0.07(-0.87%)
Jul 22, 2003 8.101 8.174 7.798 7.821 811,226 -0.28(-3.45%)
Jul 21, 2003 8.077 8.171 8.003 8.101 1,476,997 +0.02(+0.29%)
Jul 18, 2003 7.753 8.121 7.712 8.077 872,740 +0.29(+3.70%)
Jul 17, 2003 7.644 7.836 7.600 7.789 1,237,401 +0.14(+1.89%)
Jul 16, 2003 7.836 7.898 7.606 7.644 748,354 -0.19(-2.40%)
Jul 15, 2003 7.918 7.930 7.739 7.833 1,856,951 -0.08(-1.04%)
Jul 14, 2003 8.224 8.224 7.912 7.915 1,308,770 -0.24(-2.89%)
Jul 11, 2003 8.171 8.239 8.080 8.151 725,584 -0.01(-0.18%)
Jul 10, 2003 8.463 8.474 8.086 8.165 1,670,712 -0.28(-3.31%)
Jul 09, 2003 8.298 8.533 8.274 8.445 1,281,582 +0.18(+2.14%)
Jul 08, 2003 8.286 8.315 8.101 8.268 1,938,855 -0.02(-0.21%)
Jul 07, 2003 8.568 8.589 8.259 8.286 1,695,521 -0.28(-3.23%)
Jul 03, 2003 8.607 8.651 8.471 8.563 1,111,995 -0.03(-0.34%)
Jul 02, 2003 8.492 8.592 8.339 8.592 1,095,683 +0.10(+1.18%)
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.