Skip to main content

Helmerich & Payne (NY: HP )

42.06 -0.17 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 10.49 10.83 10.49 10.62 915,351 +0.05(+0.51%)
Jun 27, 2002 10.75 10.88 10.51 10.57 776,468 -0.10(-0.98%)
Jun 26, 2002 10.60 10.71 10.46 10.67 929,139 -0.00(-0.03%)
Jun 25, 2002 10.81 10.99 10.67 10.68 937,546 +0.12(+1.13%)
Jun 21, 2002 10.60 10.79 10.60 10.56 999,757 -0.13(-1.25%)
Jun 20, 2002 10.81 11.02 10.67 10.69 857,175 +0.01(+0.11%)
Jun 19, 2002 10.79 11.02 10.68 10.68 686,345 -0.19(-1.72%)
Jun 18, 2002 10.94 11.06 10.87 10.87 881,723 -0.07(-0.65%)
Jun 17, 2002 10.71 11.01 10.68 10.94 1,285,258 +0.45(+4.34%)
Jun 14, 2002 10.53 10.62 10.29 10.48 1,644,404 +0.14(+1.38%)
Jun 12, 2002 10.16 10.35 10.02 10.34 1,111,402 +0.18(+1.81%)
Jun 11, 2002 10.50 10.54 10.13 10.16 1,254,657 -0.41(-3.91%)
Jun 10, 2002 10.87 10.94 10.55 10.57 1,414,053 -0.19(-1.80%)
Jun 07, 2002 10.56 10.88 10.44 10.76 1,264,073 +0.17(+1.57%)
Jun 06, 2002 10.53 10.78 10.35 10.60 1,481,645 +0.22(+2.09%)
Jun 05, 2002 10.62 10.65 10.26 10.38 1,135,950 -0.98(-8.64%)
May 31, 2002 11.14 11.47 11.05 11.36 695,088 -0.09(-0.78%)
May 28, 2002 11.57 11.69 11.45 11.45 748,221 -0.12(-1.08%)
May 27, 2002 11.58 11.67 11.38 11.57 786,893 +0.00(+0.00%)
May 24, 2002 11.58 11.67 11.38 11.57 778,149 -0.01(-0.13%)
May 23, 2002 11.67 11.70 11.46 11.59 1,271,807 -0.04(-0.31%)
May 22, 2002 11.49 11.70 11.46 11.62 4,237,117 +0.14(+1.22%)
May 21, 2002 11.69 11.75 11.48 11.48 484,914 -0.22(-1.88%)
May 20, 2002 11.72 11.89 11.63 11.70 1,254,993 -0.04(-0.33%)
May 17, 2002 11.98 11.98 11.66 11.74 1,100,641 -0.46(-3.75%)
May 16, 2002 12.15 12.30 12.15 12.20 554,524 +0.05(+0.44%)
May 15, 2002 12.43 12.43 12.11 12.15 795,636 -0.39(-3.13%)
May 14, 2002 12.68 12.82 12.42 12.54 970,501 -0.08(-0.66%)
May 13, 2002 12.50 12.67 12.42 12.62 894,838 +0.07(+0.57%)
May 10, 2002 12.24 12.59 12.21 12.55 1,032,376 +0.33(+2.70%)
May 09, 2002 12.56 12.56 12.17 12.22 766,716 -0.27(-2.14%)
May 08, 2002 12.40 12.49 12.33 12.49 1,170,251 +0.48(+3.96%)
May 07, 2002 12.03 12.13 11.83 12.01 931,829 -0.10(-0.79%)
May 06, 2002 12.49 12.52 12.10 12.11 918,378 -0.56(-4.46%)
May 03, 2002 12.73 12.86 12.46 12.67 1,631,962 -0.06(-0.47%)
May 02, 2002 12.69 12.76 12.39 12.73 1,546,211 -0.03(-0.21%)
May 01, 2002 12.05 12.82 12.05 12.76 1,300,391 +0.51(+4.12%)
Apr 30, 2002 12.31 12.45 12.17 12.25 727,035 -0.06(-0.51%)
Apr 29, 2002 12.47 12.48 12.24 12.32 655,744 -0.16(-1.26%)
Apr 26, 2002 12.47 12.49 12.39 12.47 929,811 +0.00(+0.02%)
Apr 25, 2002 12.12 12.47 12.09 12.47 850,449 +0.35(+2.92%)
Apr 24, 2002 12.12 12.29 12.04 12.12 1,066,677 -0.21(-1.69%)
Apr 23, 2002 12.07 12.34 12.07 12.33 948,979 +0.21(+1.69%)
Apr 22, 2002 12.16 12.25 12.05 12.12 712,575 -0.07(-0.59%)
Apr 19, 2002 12.10 12.22 11.97 12.19 972,182 +0.02(+0.17%)
Apr 18, 2002 12.01 12.25 11.91 12.17 1,567,060 +0.17(+1.39%)
Apr 17, 2002 11.78 12.02 11.78 12.00 1,084,163 +0.32(+2.77%)
Apr 16, 2002 11.46 11.74 11.40 11.68 1,285,931 +0.22(+1.92%)
Apr 15, 2002 11.20 11.51 11.17 11.46 1,005,474 +0.47(+4.27%)
Apr 12, 2002 11.30 11.33 10.89 10.99 1,289,966 -0.53(-4.57%)
Apr 11, 2002 11.43 11.64 11.37 11.52 1,059,615 +0.03(+0.23%)
Apr 10, 2002 11.30 11.55 11.25 11.49 1,153,773 +0.11(+0.99%)
Apr 09, 2002 11.75 11.75 11.21 11.38 1,566,051 -0.29(-2.52%)
Apr 08, 2002 11.49 11.79 11.48 11.67 1,001,439 +0.29(+2.59%)
Apr 05, 2002 11.70 11.82 11.37 11.38 1,179,667 -0.34(-2.94%)
Apr 04, 2002 11.84 12.07 11.46 11.72 1,254,321 -0.13(-1.08%)
Apr 03, 2002 12.23 12.23 11.76 11.85 1,006,147 -0.45(-3.67%)
Apr 02, 2002 12.19 12.45 12.16 12.30 1,307,453 +0.07(+0.53%)
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.