Skip to main content
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 (%)
Jun 30, 2003 8.880 8.892 8.657 8.687 864,563 -0.14(-1.58%)
Jun 27, 2003 8.806 8.984 8.806 8.827 546,234 +0.01(+0.10%)
Jun 26, 2003 9.044 9.127 8.788 8.818 1,470,968 -0.26(-2.82%)
Jun 25, 2003 8.865 9.148 8.862 9.073 1,000,702 +0.22(+2.52%)
Jun 24, 2003 8.788 8.931 8.788 8.850 465,224 +0.06(+0.71%)
Jun 23, 2003 8.910 8.987 8.746 8.788 606,740 -0.13(-1.50%)
Jun 20, 2003 9.124 9.181 8.904 8.922 760,695 -0.13(-1.41%)
Jun 19, 2003 8.859 9.175 8.812 9.050 2,090,147 +0.20(+2.22%)
Jun 18, 2003 8.940 9.053 8.812 8.853 1,350,292 -0.15(-1.62%)
Jun 17, 2003 9.029 9.088 8.943 8.999 1,614,838 +0.00(+0.00%)
Jun 16, 2003 9.207 9.222 8.806 8.999 2,036,363 -0.19(-2.10%)
Jun 13, 2003 9.311 9.377 9.103 9.192 1,398,025 -0.18(-1.94%)
Jun 12, 2003 9.621 9.758 9.234 9.374 1,931,150 -0.25(-2.57%)
Jun 11, 2003 9.029 9.633 8.931 9.621 1,866,947 +0.67(+7.44%)
Jun 10, 2003 8.925 9.017 8.865 8.954 395,642 +0.05(+0.53%)
Jun 09, 2003 8.791 8.913 8.705 8.907 925,069 +0.06(+0.64%)
Jun 06, 2003 9.088 9.127 8.803 8.850 890,783 -0.19(-2.14%)
Jun 05, 2003 8.889 9.047 8.850 9.044 598,673 +0.08(+0.90%)
Jun 04, 2003 8.984 9.103 8.940 8.963 739,854 -0.02(-0.23%)
Jun 03, 2003 8.996 9.014 8.880 8.984 763,720 -0.09(-1.02%)
Jun 02, 2003 9.187 9.237 9.056 9.076 596,992 -0.11(-1.20%)
May 30, 2003 8.895 9.198 8.889 9.187 1,009,442 +0.32(+3.62%)
May 29, 2003 8.969 8.969 8.841 8.865 1,188,271 -0.09(-1.00%)
May 28, 2003 9.172 9.172 8.847 8.954 664,893 -0.22(-2.37%)
May 27, 2003 8.946 9.190 8.919 9.172 725,063 +0.22(+2.49%)
May 23, 2003 9.014 9.017 8.874 8.949 900,531 -0.02(-0.20%)
May 22, 2003 9.029 9.103 8.952 8.966 771,787 -0.06(-0.69%)
May 21, 2003 8.657 9.073 8.606 9.029 1,591,308 +0.37(+4.30%)
May 20, 2003 8.779 8.806 8.568 8.657 1,002,047 -0.12(-1.36%)
May 19, 2003 8.880 8.940 8.758 8.776 828,932 -0.16(-1.80%)
May 16, 2003 8.895 8.966 8.785 8.937 740,190 +0.06(+0.67%)
May 15, 2003 8.880 8.895 8.773 8.877 511,612 +0.03(+0.34%)
May 14, 2003 8.761 8.847 8.639 8.847 743,887 +0.10(+1.19%)
May 13, 2003 8.553 8.773 8.508 8.743 1,045,745 +0.19(+2.19%)
May 12, 2003 8.508 8.672 8.478 8.556 816,159 +0.05(+0.56%)
May 09, 2003 8.345 8.508 8.249 8.508 1,140,202 +0.20(+2.36%)
May 08, 2003 8.190 8.389 8.122 8.312 834,647 +0.13(+1.64%)
May 07, 2003 7.794 8.214 7.643 8.178 1,533,155 +0.38(+4.92%)
May 06, 2003 7.770 7.854 7.770 7.794 776,493 -0.05(-0.64%)
May 05, 2003 7.898 7.973 7.779 7.845 696,491 -0.02(-0.30%)
May 02, 2003 7.663 7.928 7.663 7.869 945,238 +0.21(+2.72%)
May 01, 2003 7.631 7.744 7.565 7.660 982,550 +0.01(+0.08%)
Apr 30, 2003 7.416 7.666 7.413 7.654 1,011,795 +0.24(+3.21%)
Apr 29, 2003 7.535 7.568 7.354 7.416 720,693 -0.12(-1.58%)
Apr 28, 2003 7.678 7.809 7.458 7.535 1,041,712 -0.14(-1.82%)
Apr 25, 2003 7.785 7.785 7.571 7.675 556,319 -0.11(-1.41%)
Apr 24, 2003 7.824 7.940 7.785 7.785 709,937 -0.11(-1.39%)
Apr 23, 2003 7.809 8.032 7.809 7.895 1,159,698 +0.12(+1.61%)
Apr 22, 2003 7.693 7.845 7.640 7.770 851,790 +0.08(+1.04%)
Apr 21, 2003 7.690 7.803 7.640 7.690 1,031,963 +0.03(+0.39%)
Apr 17, 2003 7.556 7.717 7.506 7.660 1,032,300 +0.08(+1.06%)
Apr 16, 2003 7.711 7.753 7.571 7.580 480,350 -0.10(-1.32%)
Apr 15, 2003 7.812 7.836 7.586 7.681 683,718 -0.13(-1.68%)
Apr 14, 2003 7.830 7.881 7.782 7.812 622,875 -0.01(-0.19%)
Apr 11, 2003 7.759 7.869 7.657 7.827 948,936 +0.07(+0.88%)
Apr 10, 2003 7.535 7.782 7.535 7.759 621,195 +0.24(+3.25%)
Apr 09, 2003 7.449 7.524 7.446 7.515 393,961 +0.07(+0.92%)
Apr 08, 2003 7.512 7.565 7.393 7.446 558,336 -0.11(-1.42%)
Apr 07, 2003 7.735 7.776 7.550 7.553 473,291 -0.11(-1.40%)
Apr 04, 2003 7.657 7.702 7.598 7.660 769,771 +0.04(+0.47%)
Apr 03, 2003 7.723 7.753 7.583 7.625 658,507 -0.08(-1.04%)
Apr 02, 2003 7.657 7.738 7.527 7.705 921,036 +0.12(+1.61%)
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.