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 (%)
Feb 28, 2003 7.930 8.168 7.898 8.092 1,305,371 +0.18(+2.31%)
Feb 27, 2003 8.224 8.251 7.827 7.909 1,534,771 -0.31(-3.76%)
Feb 26, 2003 8.027 8.271 8.009 8.218 1,023,294 +0.16(+1.97%)
Feb 25, 2003 8.177 8.357 7.974 8.059 1,874,284 -0.07(-0.83%)
Feb 24, 2003 7.886 8.151 7.862 8.127 1,012,419 +0.17(+2.18%)
Feb 21, 2003 7.606 8.003 7.606 7.953 1,521,857 +0.32(+4.16%)
Feb 20, 2003 7.547 7.671 7.453 7.636 995,426 +0.08(+1.09%)
Feb 19, 2003 7.592 7.606 7.436 7.553 1,561,960 -0.06(-0.85%)
Feb 18, 2003 7.253 7.665 7.171 7.618 1,693,822 +0.42(+5.89%)
Feb 14, 2003 7.180 7.250 7.047 7.194 1,528,654 +0.07(+0.95%)
Feb 13, 2003 7.415 7.439 6.994 7.127 1,986,095 -0.29(-3.89%)
Feb 12, 2003 7.550 7.592 7.353 7.415 980,473 -0.16(-2.10%)
Feb 11, 2003 7.621 7.636 7.471 7.574 1,288,379 -0.02(-0.23%)
Feb 10, 2003 7.341 7.600 7.321 7.592 1,228,905 +0.23(+3.08%)
Feb 07, 2003 7.415 7.459 7.312 7.365 842,153 +0.00(+0.00%)
Feb 06, 2003 7.341 7.459 7.268 7.365 1,227,885 -0.01(-0.20%)
Feb 05, 2003 7.503 7.606 7.356 7.380 937,651 -0.16(-2.18%)
Feb 04, 2003 7.365 7.559 7.265 7.544 1,279,543 +0.17(+2.27%)
Feb 03, 2003 7.353 7.492 7.209 7.377 774,862 +0.02(+0.32%)
Jan 31, 2003 7.165 7.406 7.138 7.353 1,088,546 +0.17(+2.38%)
Jan 30, 2003 7.135 7.297 7.135 7.183 1,682,947 +0.12(+1.71%)
Jan 29, 2003 6.950 7.121 6.871 7.062 1,530,353 +0.11(+1.65%)
Jan 28, 2003 6.965 7.209 6.929 6.947 1,249,636 +0.01(+0.17%)
Jan 27, 2003 7.227 7.227 6.903 6.935 1,066,115 -0.29(-4.03%)
Jan 24, 2003 7.297 7.303 7.012 7.227 1,698,580 -0.07(-0.97%)
Jan 23, 2003 7.121 7.391 6.997 7.297 2,561,804 +0.18(+2.48%)
Jan 22, 2003 7.524 7.524 6.650 7.121 7,263,997 -0.40(-5.32%)
Jan 21, 2003 7.718 7.718 7.403 7.521 1,074,272 -0.19(-2.52%)
Jan 17, 2003 7.898 8.092 7.665 7.715 1,631,969 -0.18(-2.31%)
Jan 16, 2003 7.774 7.965 7.774 7.898 1,178,267 +0.12(+1.59%)
Jan 15, 2003 7.486 7.812 7.456 7.774 922,018 +0.31(+4.22%)
Jan 14, 2003 7.489 7.562 7.356 7.459 1,327,122 -0.02(-0.24%)
Jan 13, 2003 7.798 7.798 7.444 7.477 1,049,803 -0.29(-3.79%)
Jan 10, 2003 7.765 7.853 7.680 7.771 776,901 +0.01(+0.11%)
Jan 09, 2003 7.674 7.806 7.656 7.762 941,730 +0.12(+1.58%)
Jan 08, 2003 7.798 7.827 7.503 7.642 1,091,604 -0.16(-2.00%)
Jan 07, 2003 8.195 8.312 7.680 7.798 1,320,325 -0.23(-2.82%)
Jan 06, 2003 8.195 8.277 7.945 8.024 1,061,358 -0.28(-3.37%)
Jan 03, 2003 8.474 8.515 8.233 8.304 704,513 -0.13(-1.54%)
Jan 02, 2003 8.212 8.448 8.104 8.433 825,160 +0.22(+2.69%)
Dec 31, 2002 8.106 8.224 7.936 8.212 658,633 +0.11(+1.31%)
Dec 30, 2002 8.318 8.371 7.918 8.106 1,266,628 -0.21(-2.55%)
Dec 27, 2002 8.533 8.630 8.239 8.318 567,892 -0.23(-2.69%)
Dec 26, 2002 8.695 8.766 8.504 8.548 599,159 -0.16(-1.79%)
Dec 24, 2002 8.739 8.742 8.627 8.704 305,866 -0.01(-0.17%)
Dec 23, 2002 8.719 8.724 8.563 8.719 693,298 -0.02(-0.24%)
Dec 20, 2002 8.504 8.739 8.395 8.739 888,713 +0.27(+3.20%)
Dec 19, 2002 8.460 8.642 8.445 8.468 866,622 -0.00(-0.03%)
Dec 18, 2002 8.571 8.680 8.410 8.471 970,957 -0.10(-1.17%)
Dec 17, 2002 8.783 8.804 8.557 8.571 672,567 -0.24(-2.74%)
Dec 16, 2002 8.827 8.895 8.745 8.813 808,847 +0.18(+2.08%)
Dec 13, 2002 8.774 8.872 8.616 8.633 1,634,008 -0.14(-1.61%)
Dec 12, 2002 8.239 8.874 8.224 8.774 1,313,868 +0.54(+6.58%)
Dec 11, 2002 8.271 8.271 8.130 8.233 725,584 -0.04(-0.43%)
Dec 10, 2002 8.207 8.301 8.086 8.268 720,826 +0.09(+1.04%)
Dec 09, 2002 8.342 8.501 8.180 8.183 789,476 -0.15(-1.80%)
Dec 06, 2002 8.062 8.457 8.059 8.333 793,554 +0.24(+2.94%)
Dec 05, 2002 8.195 8.239 8.033 8.095 720,146 -0.06(-0.76%)
Dec 04, 2002 8.254 8.274 8.048 8.156 1,194,919 -0.27(-3.25%)
Dec 03, 2002 8.501 8.604 8.398 8.430 557,357 -0.07(-0.87%)
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.