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 (%)
Nov 28, 2003 7.065 7.097 7.035 7.091 526,090 +0.03(+0.37%)
Nov 26, 2003 7.091 7.091 7.012 7.065 2,484,658 +0.02(+0.25%)
Nov 25, 2003 7.062 7.062 6.997 7.047 2,243,023 +0.05(+0.76%)
Nov 24, 2003 7.077 7.106 6.985 6.994 2,571,320 -0.08(-1.16%)
Nov 21, 2003 7.180 7.194 7.071 7.077 1,377,420 -0.10(-1.43%)
Nov 20, 2003 7.306 7.341 7.177 7.180 1,015,477 -0.08(-1.13%)
Nov 19, 2003 7.312 7.312 7.091 7.262 1,643,864 -0.04(-0.48%)
Nov 18, 2003 7.377 7.430 7.297 7.297 1,266,288 -0.08(-1.08%)
Nov 17, 2003 7.424 7.439 7.315 7.377 1,730,866 -0.21(-2.79%)
Nov 14, 2003 7.577 7.594 7.465 7.589 1,191,181 +0.04(+0.55%)
Nov 13, 2003 7.533 7.650 7.433 7.547 1,737,663 +0.07(+0.98%)
Nov 12, 2003 7.430 7.465 7.253 7.474 2,283,126 -0.05(-0.70%)
Nov 11, 2003 7.580 7.615 7.483 7.527 866,962 -0.05(-0.70%)
Nov 10, 2003 7.697 7.739 7.571 7.580 1,049,123 -0.12(-1.53%)
Nov 07, 2003 7.724 7.768 7.695 7.697 550,560 +0.01(+0.08%)
Nov 06, 2003 7.695 7.759 7.624 7.692 785,737 +0.04(+0.54%)
Nov 05, 2003 7.635 7.695 7.600 7.650 882,935 +0.02(+0.23%)
Nov 04, 2003 7.635 7.736 7.600 7.633 744,272 -0.09(-1.18%)
Nov 03, 2003 7.800 7.850 7.662 7.724 1,093,643 -0.08(-0.98%)
Oct 31, 2003 7.633 7.845 7.689 7.800 2,384,402 +0.17(+2.20%)
Oct 30, 2003 7.730 7.730 7.615 7.633 883,615 -0.04(-0.57%)
Oct 29, 2003 7.668 7.812 7.650 7.677 1,033,490 +0.01(+0.12%)
Oct 28, 2003 7.642 7.703 7.586 7.668 819,383 -0.03(-0.42%)
Oct 27, 2003 7.945 7.974 7.671 7.700 1,611,918 +0.14(+1.91%)
Oct 24, 2003 7.695 7.724 7.553 7.556 1,419,222 -0.12(-1.61%)
Oct 23, 2003 7.692 7.692 7.539 7.680 611,054 -0.01(-0.15%)
Oct 22, 2003 7.768 7.853 7.692 7.692 951,585 -0.15(-1.91%)
Oct 21, 2003 7.800 7.909 7.800 7.842 1,406,307 +0.09(+1.14%)
Oct 20, 2003 7.898 7.898 7.680 7.753 1,058,299 -0.10(-1.27%)
Oct 17, 2003 7.856 7.942 7.836 7.853 1,505,884 +0.04(+0.49%)
Oct 16, 2003 7.759 7.924 7.753 7.815 854,048 +0.07(+0.95%)
Oct 15, 2003 7.936 7.936 7.706 7.742 985,570 -0.18(-2.30%)
Oct 14, 2003 7.901 7.968 7.895 7.924 1,208,513 -0.05(-0.63%)
Oct 13, 2003 7.959 7.983 7.901 7.974 789,476 +0.01(+0.18%)
Oct 10, 2003 7.862 8.003 7.821 7.959 784,718 +0.12(+1.58%)
Oct 09, 2003 7.856 7.880 7.768 7.836 865,943 -0.02(-0.26%)
Oct 08, 2003 7.945 7.983 7.856 7.856 795,933 -0.09(-1.11%)
Oct 07, 2003 7.933 7.956 7.856 7.945 1,001,544 +0.01(+0.15%)
Oct 06, 2003 7.971 7.995 7.901 7.933 1,414,124 -0.01(-0.15%)
Oct 03, 2003 8.045 8.062 7.939 7.945 1,571,136 -0.05(-0.59%)
Oct 02, 2003 7.850 7.992 7.850 7.992 934,253 +0.09(+1.15%)
Oct 01, 2003 7.739 7.930 7.680 7.901 842,833 +0.21(+2.72%)
Sep 30, 2003 7.647 7.856 7.647 7.692 1,108,597 -0.03(-0.38%)
Sep 29, 2003 7.753 7.806 7.674 7.721 874,099 -0.04(-0.49%)
Sep 26, 2003 7.945 7.948 7.724 7.759 393,888 -0.19(-2.33%)
Sep 25, 2003 8.062 8.062 7.998 7.945 843,512 -0.05(-0.59%)
Sep 24, 2003 7.906 8.092 7.906 7.992 1,178,946 +0.16(+2.11%)
Sep 23, 2003 7.818 7.868 7.777 7.827 777,921 +0.01(+0.11%)
Sep 22, 2003 7.856 7.921 7.765 7.818 974,015 -0.05(-0.67%)
Sep 19, 2003 7.821 7.865 7.768 7.871 899,588 +0.08(+1.06%)
Sep 18, 2003 7.786 7.836 7.683 7.789 2,237,246 -0.01(-0.11%)
Sep 17, 2003 7.909 7.909 7.792 7.798 639,941 -0.14(-1.74%)
Sep 16, 2003 7.912 7.945 7.880 7.936 761,948 +0.02(+0.30%)
Sep 15, 2003 8.021 8.139 7.912 7.912 520,313 -0.18(-2.25%)
Sep 12, 2003 8.048 8.124 7.892 8.095 715,048 +0.09(+1.07%)
Sep 11, 2003 8.077 8.142 7.977 8.009 1,412,425 -0.05(-0.58%)
Sep 10, 2003 8.301 8.301 8.053 8.056 1,562,639 -0.24(-2.91%)
Sep 09, 2003 8.415 8.415 8.262 8.298 880,216 -0.19(-2.25%)
Sep 08, 2003 8.518 8.583 8.477 8.489 720,146 -0.01(-0.07%)
Sep 05, 2003 8.445 8.595 8.395 8.495 479,531 +0.03(+0.38%)
Sep 04, 2003 8.551 8.551 8.357 8.463 727,963 -0.07(-0.83%)
Sep 03, 2003 8.533 8.651 8.486 8.533 1,215,650 -0.00(-0.03%)
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.