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

Helmerich & Payne (NY: HP )

37.83 -0.38 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 (%)
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%)
Apr 01, 2003 7.595 7.616 7.470 7.583 2,438,729 -0.04(-0.51%)
Mar 31, 2003 7.809 7.824 7.586 7.622 578,840 -0.24(-3.06%)
Mar 28, 2003 7.675 7.863 7.675 7.863 449,425 +0.17(+2.24%)
Mar 27, 2003 7.601 7.744 7.550 7.690 740,190 +0.12(+1.65%)
Mar 26, 2003 7.654 7.699 7.527 7.565 626,237 -0.10(-1.36%)
Mar 25, 2003 7.544 7.735 7.544 7.669 583,883 +0.12(+1.66%)
Mar 24, 2003 7.660 7.842 7.512 7.544 669,600 -0.19(-2.46%)
Mar 21, 2003 8.003 8.023 7.669 7.735 1,000,702 -0.12(-1.55%)
Mar 20, 2003 7.643 7.934 7.643 7.857 742,879 +0.14(+1.81%)
Mar 19, 2003 7.869 7.958 7.690 7.717 903,556 -0.11(-1.44%)
Mar 18, 2003 7.512 7.884 7.348 7.830 1,259,869 +0.32(+4.24%)
Mar 17, 2003 7.467 7.646 7.467 7.512 1,001,710 -0.01(-0.16%)
Mar 14, 2003 7.515 7.580 7.443 7.524 1,170,119 -0.03(-0.39%)
Mar 13, 2003 7.598 7.705 7.443 7.553 1,817,869 -0.00(-0.04%)
Mar 12, 2003 7.678 7.687 7.500 7.556 837,000 -0.15(-1.97%)
Mar 11, 2003 7.889 8.038 7.708 7.708 716,660 -0.26(-3.21%)
Mar 10, 2003 8.032 8.130 7.934 7.964 970,113 -0.09(-1.14%)
Mar 07, 2003 8.062 8.166 7.952 8.056 926,414 -0.06(-0.70%)
Mar 06, 2003 7.913 8.136 7.913 8.113 1,363,738 +0.12(+1.56%)
Mar 05, 2003 8.047 8.151 7.958 7.988 888,430 -0.07(-0.85%)
Mar 04, 2003 8.083 8.169 8.011 8.056 767,081 -0.04(-0.48%)
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.