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, 2003 7.241 7.485 7.214 7.431 1,077,102 +0.17(+2.38%)
Jan 30, 2003 7.211 7.375 7.211 7.259 1,665,254 +0.12(+1.71%)
Jan 29, 2003 7.024 7.196 6.944 7.137 1,514,264 +0.12(+1.65%)
Jan 28, 2003 7.039 7.286 7.003 7.021 1,236,498 +0.01(+0.17%)
Jan 27, 2003 7.303 7.303 6.976 7.009 1,054,907 -0.29(-4.03%)
Jan 24, 2003 7.375 7.381 7.086 7.303 1,680,723 -0.07(-0.97%)
Jan 23, 2003 7.196 7.470 7.072 7.375 2,534,872 +0.18(+2.48%)
Jan 22, 2003 7.604 7.604 6.721 7.196 7,187,630 -0.40(-5.32%)
Jan 21, 2003 7.800 7.800 7.482 7.601 1,062,978 -0.20(-2.52%)
Jan 17, 2003 7.981 8.178 7.747 7.797 1,614,812 -0.18(-2.31%)
Jan 16, 2003 7.857 8.050 7.857 7.981 1,165,879 +0.12(+1.59%)
Jan 15, 2003 7.565 7.895 7.535 7.857 912,325 +0.32(+4.22%)
Jan 14, 2003 7.568 7.642 7.434 7.538 1,313,170 -0.02(-0.24%)
Jan 13, 2003 7.880 7.880 7.524 7.556 1,038,766 -0.30(-3.79%)
Jan 10, 2003 7.848 7.937 7.761 7.854 768,734 +0.01(+0.11%)
Jan 09, 2003 7.755 7.889 7.738 7.845 931,829 +0.12(+1.58%)
Jan 08, 2003 7.880 7.910 7.583 7.723 1,080,128 -0.16(-2.00%)
Jan 07, 2003 8.282 8.401 7.761 7.880 1,306,444 -0.23(-2.82%)
Jan 06, 2003 8.282 8.365 8.029 8.109 1,050,199 -0.28(-3.37%)
Jan 03, 2003 8.564 8.606 8.320 8.392 697,106 -0.13(-1.54%)
Jan 02, 2003 8.300 8.538 8.190 8.523 816,485 +0.22(+2.69%)
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%)
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.