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

Helmerich & Payne (NY: HP )

39.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2003 7.714 7.928 7.770 7.883 2,359,334 +0.17(+2.20%)
Oct 30, 2003 7.812 7.812 7.696 7.714 874,325 -0.04(-0.57%)
Oct 29, 2003 7.750 7.895 7.732 7.758 1,022,624 +0.01(+0.12%)
Oct 28, 2003 7.723 7.785 7.666 7.750 810,768 -0.03(-0.42%)
Oct 27, 2003 8.029 8.059 7.752 7.782 1,594,971 +0.15(+1.91%)
Oct 24, 2003 7.776 7.806 7.634 7.637 1,404,301 -0.12(-1.61%)
Oct 23, 2003 7.773 7.773 7.619 7.761 604,629 -0.01(-0.15%)
Oct 22, 2003 7.851 7.937 7.773 7.773 941,581 -0.15(-1.91%)
Oct 21, 2003 7.883 7.993 7.883 7.925 1,391,523 +0.09(+1.14%)
Oct 20, 2003 7.981 7.981 7.761 7.836 1,047,173 -0.10(-1.27%)
Oct 17, 2003 7.940 8.026 7.919 7.937 1,490,052 +0.04(+0.49%)
Oct 16, 2003 7.842 8.008 7.836 7.898 845,069 +0.07(+0.95%)
Oct 15, 2003 8.020 8.020 7.788 7.824 975,209 -0.18(-2.30%)
Oct 14, 2003 7.984 8.053 7.978 8.008 1,195,808 -0.05(-0.63%)
Oct 13, 2003 8.044 8.068 7.984 8.059 781,176 +0.01(+0.18%)
Oct 10, 2003 7.946 8.089 7.904 8.044 776,468 +0.12(+1.58%)
Oct 09, 2003 7.940 7.964 7.851 7.919 856,839 -0.02(-0.26%)
Oct 08, 2003 8.029 8.068 7.940 7.940 787,565 -0.09(-1.11%)
Oct 07, 2003 8.017 8.041 7.940 8.029 991,014 +0.01(+0.15%)
Oct 06, 2003 8.056 8.080 7.984 8.017 1,399,257 -0.01(-0.15%)
Oct 03, 2003 8.130 8.148 8.023 8.029 1,554,618 -0.05(-0.59%)
Oct 02, 2003 7.934 8.077 7.934 8.077 924,431 +0.09(+1.15%)
Oct 01, 2003 7.821 8.014 7.761 7.984 833,972 +0.21(+2.72%)
Sep 30, 2003 7.729 7.940 7.729 7.773 1,096,942 -0.03(-0.38%)
Sep 29, 2003 7.836 7.889 7.755 7.803 864,909 -0.04(-0.49%)
Sep 26, 2003 8.029 8.032 7.806 7.842 389,747 -0.19(-2.33%)
Sep 25, 2003 8.148 8.148 8.083 8.029 834,644 -0.05(-0.59%)
Sep 24, 2003 7.990 8.178 7.990 8.077 1,166,552 +0.17(+2.11%)
Sep 23, 2003 7.901 7.952 7.860 7.910 769,742 +0.01(+0.11%)
Sep 22, 2003 7.940 8.005 7.848 7.901 963,775 -0.05(-0.67%)
Sep 19, 2003 7.904 7.949 7.851 7.955 890,130 +0.08(+1.06%)
Sep 18, 2003 7.868 7.919 7.764 7.871 2,213,725 -0.01(-0.11%)
Sep 17, 2003 7.993 7.993 7.874 7.880 633,213 -0.14(-1.74%)
Sep 16, 2003 7.996 8.029 7.964 8.020 753,937 +0.02(+0.30%)
Sep 15, 2003 8.106 8.225 7.996 7.996 514,843 -0.18(-2.25%)
Sep 12, 2003 8.133 8.210 7.976 8.181 707,531 +0.09(+1.07%)
Sep 11, 2003 8.163 8.228 8.062 8.094 1,397,576 -0.05(-0.58%)
Sep 10, 2003 8.389 8.389 8.139 8.142 1,546,211 -0.24(-2.91%)
Sep 09, 2003 8.505 8.505 8.350 8.386 870,962 -0.19(-2.25%)
Sep 08, 2003 8.609 8.674 8.567 8.579 712,575 -0.01(-0.07%)
Sep 05, 2003 8.535 8.686 8.484 8.585 474,489 +0.03(+0.38%)
Sep 04, 2003 8.642 8.642 8.445 8.552 720,309 -0.07(-0.83%)
Sep 03, 2003 8.624 8.743 8.576 8.624 1,202,870 -0.00(-0.03%)
Sep 02, 2003 8.639 8.683 8.517 8.627 1,498,796 -0.07(-0.82%)
Aug 29, 2003 8.746 8.752 8.570 8.698 542,081 -0.05(-0.54%)
Aug 28, 2003 8.535 8.790 8.493 8.746 1,353,859 +0.18(+2.12%)
Aug 27, 2003 8.505 8.668 8.505 8.564 822,538 +0.05(+0.63%)
Aug 26, 2003 8.609 8.609 8.350 8.511 1,157,809 -0.11(-1.28%)
Aug 25, 2003 8.654 8.677 8.552 8.621 562,595 -0.05(-0.55%)
Aug 22, 2003 8.951 8.951 8.665 8.668 853,140 -0.21(-2.41%)
Aug 21, 2003 8.862 9.010 8.817 8.883 1,203,543 +0.07(+0.78%)
Aug 20, 2003 8.802 8.865 8.761 8.814 1,381,770 -0.01(-0.17%)
Aug 19, 2003 8.755 8.883 8.755 8.829 1,238,852 +0.08(+0.88%)
Aug 18, 2003 8.579 8.814 8.579 8.752 1,124,517 +0.16(+1.83%)
Aug 15, 2003 8.579 8.683 8.564 8.594 147,290 +0.02(+0.28%)
Aug 14, 2003 8.618 8.713 8.445 8.570 1,180,676 -0.04(-0.52%)
Aug 13, 2003 8.567 8.680 8.505 8.615 1,409,345 +0.03(+0.31%)
Aug 12, 2003 8.457 8.606 8.431 8.588 1,179,667 +0.13(+1.55%)
Aug 11, 2003 8.332 8.475 8.332 8.457 871,971 +0.12(+1.50%)
Aug 08, 2003 8.371 8.377 8.243 8.332 657,089 -0.01(-0.11%)
Aug 07, 2003 8.074 8.365 8.002 8.341 1,164,198 +0.28(+3.51%)
Aug 06, 2003 7.895 8.062 7.845 8.059 1,226,073 +0.17(+2.15%)
Aug 05, 2003 7.895 7.970 7.782 7.889 1,751,678 +0.04(+0.49%)
Aug 04, 2003 7.999 8.002 7.755 7.851 1,170,251 -0.15(-1.90%)
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.