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

Helmerich & Payne (NY: HP )

38.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 8.794 9.094 8.789 9.083 1,020,984 +0.32(+3.62%)
May 29, 2003 8.868 8.868 8.741 8.765 1,201,857 -0.09(-1.00%)
May 28, 2003 9.068 9.068 8.747 8.853 672,496 -0.21(-2.37%)
May 27, 2003 8.844 9.086 8.818 9.068 733,354 +0.22(+2.49%)
May 23, 2003 8.912 8.915 8.774 8.847 910,828 -0.02(-0.20%)
May 22, 2003 8.927 9.000 8.850 8.865 780,612 -0.06(-0.69%)
May 21, 2003 8.559 8.971 8.509 8.927 1,609,503 +0.37(+4.30%)
May 20, 2003 8.680 8.706 8.471 8.559 1,013,504 -0.12(-1.36%)
May 19, 2003 8.780 8.839 8.659 8.677 838,410 -0.16(-1.80%)
May 16, 2003 8.794 8.865 8.686 8.836 748,653 +0.06(+0.67%)
May 15, 2003 8.780 8.794 8.674 8.777 517,461 +0.03(+0.34%)
May 14, 2003 8.662 8.747 8.541 8.747 752,393 +0.10(+1.19%)
May 13, 2003 8.456 8.674 8.412 8.644 1,057,703 +0.19(+2.19%)
May 12, 2003 8.412 8.574 8.383 8.459 825,491 +0.05(+0.56%)
May 09, 2003 8.250 8.412 8.156 8.412 1,153,239 +0.19(+2.36%)
May 08, 2003 8.097 8.294 8.030 8.218 844,190 +0.13(+1.64%)
May 07, 2003 7.706 8.121 7.556 8.086 1,550,685 +0.38(+4.92%)
May 06, 2003 7.683 7.765 7.683 7.706 785,372 -0.05(-0.64%)
May 05, 2003 7.809 7.883 7.691 7.756 704,455 -0.02(-0.30%)
May 02, 2003 7.577 7.839 7.577 7.780 956,046 +0.21(+2.72%)
May 01, 2003 7.544 7.656 7.480 7.574 993,785 +0.01(+0.08%)
Apr 30, 2003 7.333 7.580 7.330 7.568 1,023,364 +0.24(+3.21%)
Apr 29, 2003 7.450 7.483 7.271 7.333 728,934 -0.12(-1.58%)
Apr 28, 2003 7.591 7.721 7.374 7.450 1,053,623 -0.14(-1.82%)
Apr 25, 2003 7.697 7.697 7.486 7.588 562,680 -0.11(-1.41%)
Apr 24, 2003 7.736 7.850 7.697 7.697 718,054 -0.11(-1.39%)
Apr 23, 2003 7.721 7.941 7.721 7.806 1,172,959 +0.12(+1.61%)
Apr 22, 2003 7.606 7.756 7.553 7.683 861,529 +0.08(+1.04%)
Apr 21, 2003 7.603 7.715 7.553 7.603 1,043,763 +0.03(+0.39%)
Apr 17, 2003 7.471 7.630 7.421 7.574 1,044,103 +0.08(+1.06%)
Apr 16, 2003 7.624 7.665 7.486 7.494 485,843 -0.10(-1.32%)
Apr 15, 2003 7.724 7.747 7.500 7.594 691,535 -0.13(-1.68%)
Apr 14, 2003 7.741 7.791 7.694 7.724 629,997 -0.01(-0.19%)
Apr 11, 2003 7.671 7.780 7.571 7.739 959,786 +0.07(+0.88%)
Apr 10, 2003 7.450 7.694 7.450 7.671 628,298 +0.24(+3.25%)
Apr 09, 2003 7.365 7.439 7.362 7.430 398,466 +0.07(+0.92%)
Apr 08, 2003 7.427 7.480 7.309 7.362 564,720 -0.11(-1.42%)
Apr 07, 2003 7.647 7.689 7.465 7.468 478,703 -0.11(-1.40%)
Apr 04, 2003 7.571 7.615 7.512 7.574 778,572 +0.04(+0.47%)
Apr 03, 2003 7.636 7.665 7.497 7.538 666,036 -0.08(-1.04%)
Apr 02, 2003 7.571 7.650 7.441 7.618 931,567 +0.12(+1.61%)
Apr 01, 2003 7.509 7.530 7.386 7.497 2,466,613 -0.04(-0.51%)
Mar 31, 2003 7.721 7.736 7.500 7.536 585,459 -0.24(-3.06%)
Mar 28, 2003 7.588 7.774 7.588 7.774 454,564 +0.17(+2.24%)
Mar 27, 2003 7.515 7.656 7.465 7.603 748,653 +0.12(+1.65%)
Mar 26, 2003 7.568 7.612 7.441 7.480 633,397 -0.10(-1.36%)
Mar 25, 2003 7.459 7.647 7.459 7.583 590,559 +0.12(+1.66%)
Mar 24, 2003 7.574 7.753 7.427 7.459 677,256 -0.19(-2.46%)
Mar 21, 2003 7.912 7.933 7.583 7.647 1,012,144 -0.12(-1.55%)
Mar 20, 2003 7.556 7.844 7.556 7.768 751,373 +0.14(+1.81%)
Mar 19, 2003 7.780 7.868 7.603 7.630 913,888 -0.11(-1.44%)
Mar 18, 2003 7.427 7.794 7.265 7.741 1,274,275 +0.31(+4.24%)
Mar 17, 2003 7.383 7.559 7.383 7.427 1,013,164 -0.01(-0.16%)
Mar 14, 2003 7.430 7.494 7.359 7.439 1,183,498 -0.03(-0.39%)
Mar 13, 2003 7.512 7.618 7.359 7.468 1,838,655 -0.00(-0.04%)
Mar 12, 2003 7.591 7.600 7.415 7.471 846,570 -0.15(-1.97%)
Mar 11, 2003 7.800 7.947 7.621 7.621 724,854 -0.25(-3.21%)
Mar 10, 2003 7.941 8.039 7.844 7.874 981,205 -0.09(-1.14%)
Mar 07, 2003 7.971 8.074 7.862 7.965 937,007 -0.06(-0.70%)
Mar 06, 2003 7.824 8.044 7.824 8.021 1,379,331 +0.12(+1.56%)
Mar 05, 2003 7.956 8.059 7.868 7.897 898,588 -0.07(-0.85%)
Mar 04, 2003 7.991 8.077 7.921 7.965 775,852 -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.