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 (%)
Nov 29, 2002 8.030 8.159 8.030 8.036 397,446 +0.05(+0.59%)
Nov 27, 2002 7.903 8.006 7.824 7.989 554,180 +0.15(+1.95%)
Nov 26, 2002 8.030 8.044 7.818 7.836 549,080 -0.19(-2.31%)
Nov 25, 2002 7.971 8.074 7.909 8.021 619,118 +0.02(+0.26%)
Nov 22, 2002 8.147 8.174 7.897 8.000 1,191,998 -0.12(-1.45%)
Nov 21, 2002 7.912 8.147 7.874 8.118 1,393,611 +0.28(+3.56%)
Nov 20, 2002 7.618 7.839 7.588 7.839 1,299,094 +0.22(+2.90%)
Nov 19, 2002 7.686 7.809 7.580 7.618 804,751 -0.06(-0.84%)
Nov 18, 2002 7.633 7.691 7.412 7.683 1,404,490 +0.10(+1.28%)
Nov 15, 2002 7.633 7.659 7.521 7.586 1,198,458 -0.05(-0.62%)
Nov 14, 2002 7.397 7.677 7.353 7.633 1,406,190 +0.28(+3.76%)
Nov 13, 2002 7.706 7.889 7.206 7.356 2,731,124 -0.59(-7.44%)
Nov 12, 2002 8.236 8.300 7.909 7.947 888,388 -0.23(-2.81%)
Nov 11, 2002 8.309 8.403 8.115 8.177 661,616 -0.12(-1.49%)
Nov 08, 2002 8.353 8.386 8.206 8.300 610,618 -0.03(-0.35%)
Nov 07, 2002 8.627 8.668 8.268 8.330 1,178,738 -0.30(-3.44%)
Nov 06, 2002 8.497 8.630 8.271 8.627 2,019,529 +0.20(+2.41%)
Nov 05, 2002 8.280 8.453 8.183 8.424 1,434,749 +0.07(+0.85%)
Nov 04, 2002 8.774 8.806 8.236 8.353 1,225,657 -0.42(-4.79%)
Nov 01, 2002 8.383 8.774 8.341 8.774 1,282,775 +0.45(+5.37%)
Oct 31, 2002 8.421 8.527 8.221 8.327 812,571 -0.04(-0.42%)
Oct 30, 2002 7.903 8.362 7.903 8.362 1,066,202 +0.46(+5.85%)
Oct 29, 2002 8.080 8.080 7.789 7.900 769,733 -0.12(-1.50%)
Oct 28, 2002 7.897 8.162 7.809 8.021 1,225,997 +0.12(+1.56%)
Oct 25, 2002 8.339 8.341 7.880 7.897 1,123,320 -0.50(-5.92%)
Oct 24, 2002 8.706 8.783 8.383 8.394 1,581,964 -0.26(-3.02%)
Oct 23, 2002 8.303 8.656 8.303 8.656 1,104,961 +0.28(+3.37%)
Oct 22, 2002 8.456 8.500 8.297 8.374 1,624,463 -0.14(-1.59%)
Oct 21, 2002 8.406 8.509 8.236 8.509 962,166 +0.08(+0.98%)
Oct 18, 2002 8.253 8.506 8.162 8.427 1,630,243 +0.18(+2.14%)
Oct 17, 2002 7.971 8.259 7.971 8.250 1,298,754 +0.39(+5.02%)
Oct 16, 2002 8.106 8.206 7.821 7.856 1,298,414 -0.25(-3.08%)
Oct 15, 2002 8.089 8.106 7.944 8.106 1,396,671 +0.37(+4.79%)
Oct 14, 2002 7.324 7.736 7.324 7.736 1,760,118 +0.41(+5.62%)
Oct 11, 2002 7.544 7.553 7.294 7.324 1,475,548 -0.04(-0.60%)
Oct 10, 2002 7.080 7.368 6.897 7.368 1,588,084 +0.22(+3.13%)
Oct 09, 2002 7.236 7.506 7.091 7.144 837,050 -0.24(-3.19%)
Oct 08, 2002 7.294 7.441 7.059 7.380 1,335,813 +0.09(+1.17%)
Oct 07, 2002 7.677 7.747 7.236 7.294 2,117,786 -0.32(-4.17%)
Oct 04, 2002 7.897 7.953 7.568 7.612 1,198,118 -0.21(-2.74%)
Oct 03, 2002 7.789 8.047 7.691 7.827 1,710,480 +0.11(+1.45%)
Oct 02, 2002 7.665 8.089 7.506 7.715 2,289,140 +0.05(+0.65%)
Oct 01, 2002 7.371 7.680 7.268 7.665 3,371,322 -2.32(-23.24%)
Sep 26, 2002 9.542 10.05 9.530 9.986 713,295 +0.52(+5.47%)
Sep 25, 2002 9.412 9.600 9.353 9.468 1,591,484 +0.12(+1.29%)
Sep 24, 2002 9.483 9.571 9.333 9.347 1,869,934 -0.14(-1.43%)
Sep 23, 2002 9.559 9.783 9.353 9.483 1,790,377 -0.05(-0.49%)
Sep 20, 2002 9.815 10.02 9.506 9.530 1,278,355 -0.21(-2.17%)
Sep 19, 2002 10.01 10.15 9.742 9.742 947,206 -0.27(-2.67%)
Sep 18, 2002 9.912 10.19 9.877 10.01 605,858 +0.07(+0.68%)
Sep 17, 2002 10.15 10.18 9.897 9.942 1,108,021 -0.38(-3.70%)
Sep 16, 2002 10.12 10.41 10.03 10.32 621,158 +0.23(+2.27%)
Sep 13, 2002 9.897 10.21 9.780 10.09 843,850 +0.17(+1.72%)
Sep 12, 2002 10.24 10.25 9.909 9.924 135,995 -0.31(-3.07%)
Sep 11, 2002 10.41 10.41 10.24 10.24 729,274 +0.03(+0.29%)
Sep 10, 2002 10.03 10.23 9.971 10.21 934,967 +0.25(+2.48%)
Sep 09, 2002 9.912 10.05 9.765 9.962 785,372 +0.07(+0.74%)
Sep 06, 2002 9.865 9.997 9.733 9.889 1,330,033 +0.20(+2.06%)
Sep 05, 2002 10.07 10.07 9.427 9.689 3,924,142 -0.46(-4.49%)
Sep 04, 2002 10.03 10.28 9.768 10.14 1,410,610 +0.04(+0.41%)
Sep 03, 2002 10.52 10.57 10.10 10.10 869,009 -0.62(-5.79%)
Aug 30, 2002 10.50 10.84 10.49 10.72 549,420 +0.23(+2.19%)
Aug 29, 2002 10.59 10.72 10.31 10.49 882,609 -0.12(-1.16%)
Aug 28, 2002 10.75 10.82 10.53 10.62 688,135 -0.15(-1.42%)
Aug 27, 2002 11.25 11.28 10.69 10.77 1,166,499 -0.32(-2.86%)
Aug 26, 2002 10.91 11.16 10.79 11.09 1,028,124 +0.18(+1.67%)
Aug 23, 2002 11.09 11.16 10.85 10.91 907,428 -0.22(-1.96%)
Aug 22, 2002 10.75 11.19 10.68 11.12 1,409,930 +0.38(+3.53%)
Aug 21, 2002 10.68 10.77 10.47 10.74 937,687 +0.05(+0.49%)
Aug 20, 2002 11.02 11.02 10.52 10.69 8,159,714 -0.21(-1.89%)
Aug 16, 2002 10.93 10.94 10.69 10.90 1,435,089 -0.18(-1.65%)
Aug 15, 2002 10.57 11.09 10.53 11.08 1,317,793 +0.51(+4.78%)
Aug 14, 2002 10.44 10.57 10.15 10.57 1,072,322 +0.29(+2.86%)
Aug 13, 2002 10.39 10.52 10.25 10.28 1,172,619 -0.21(-1.99%)
Aug 12, 2002 10.19 10.57 9.909 10.49 1,531,306 +1.37(+15.07%)
Aug 07, 2002 9.144 9.177 8.824 9.115 1,304,874 -0.03(-0.32%)
Aug 06, 2002 8.891 9.250 8.891 9.144 779,932 +0.37(+4.22%)
Aug 05, 2002 8.944 9.177 8.771 8.774 817,331 -0.24(-2.71%)
Aug 02, 2002 9.486 9.500 9.003 9.018 807,811 -0.40(-4.22%)
Aug 01, 2002 9.697 9.853 9.353 9.415 1,096,801 -0.34(-3.50%)
Jul 31, 2002 9.765 9.765 9.483 9.756 790,472 +0.01(+0.09%)
Jul 30, 2002 9.839 9.927 9.630 9.747 1,316,093 -0.11(-1.16%)
Jul 29, 2002 9.309 9.862 9.309 9.862 844,190 +0.67(+7.33%)
Jul 26, 2002 9.268 9.356 8.971 9.189 1,097,481 -0.08(-0.86%)
Jul 25, 2002 9.197 9.530 9.059 9.268 1,663,561 +0.07(+0.77%)
Jul 24, 2002 8.721 9.197 8.500 9.197 1,883,194 +0.40(+4.58%)
Jul 23, 2002 9.089 9.253 8.736 8.794 1,178,398 -0.29(-3.24%)
Jul 22, 2002 9.339 9.559 8.974 9.089 2,086,847 -0.41(-4.36%)
Jul 19, 2002 9.662 9.665 9.465 9.503 1,184,858 -0.12(-1.22%)
Jul 17, 2002 9.794 10.00 9.436 9.621 1,373,212 +0.11(+1.21%)
Jul 12, 2002 9.765 9.962 9.374 9.506 3,297,884 -0.20(-2.06%)
Jul 11, 2002 9.986 9.986 9.486 9.706 1,290,594 -0.34(-3.42%)
Jul 10, 2002 10.40 10.43 10.05 10.05 1,641,122 -0.07(-0.67%)
Jul 09, 2002 9.989 10.12 9.989 10.12 1,455,149 +0.13(+1.30%)
Jul 08, 2002 10.47 10.65 9.868 9.989 1,734,619 -0.53(-5.01%)
Jul 05, 2002 10.22 10.54 10.22 10.52 295,449 +0.33(+3.23%)
Jul 04, 2002 10.06 10.22 9.806 10.19 1,002,624 +0.00(+0.00%)
Jul 03, 2002 10.06 10.22 9.806 10.19 995,825 +0.11(+1.11%)
Jul 02, 2002 10.22 10.38 9.853 10.07 1,091,361 -0.18(-1.75%)
Jul 01, 2002 10.43 10.60 10.24 10.25 1,195,398 -0.25(-2.41%)
Jun 28, 2002 10.38 10.71 10.38 10.51 925,447 +0.05(+0.51%)
Jun 27, 2002 10.63 10.76 10.39 10.45 785,032 -0.10(-0.98%)
Jun 26, 2002 10.49 10.60 10.34 10.56 939,387 -0.00(-0.03%)
Jun 25, 2002 10.69 10.87 10.56 10.56 947,886 +0.12(+1.13%)
Jun 21, 2002 10.49 10.67 10.49 10.44 1,010,784 -0.13(-1.25%)
Jun 20, 2002 10.69 10.90 10.55 10.57 866,629 +0.01(+0.11%)
Jun 19, 2002 10.67 10.90 10.56 10.56 693,915 -0.19(-1.72%)
Jun 18, 2002 10.82 10.94 10.75 10.75 891,448 -0.07(-0.65%)
Jun 17, 2002 10.59 10.89 10.56 10.82 1,299,434 +0.45(+4.34%)
Jun 14, 2002 10.41 10.50 10.18 10.37 1,662,541 +0.14(+1.38%)
Jun 12, 2002 10.04 10.24 9.912 10.23 1,123,660 +0.18(+1.81%)
Jun 11, 2002 10.38 10.43 10.02 10.04 1,268,495 -0.41(-3.91%)
Jun 10, 2002 10.75 10.82 10.44 10.45 1,429,650 -0.19(-1.80%)
Jun 07, 2002 10.44 10.76 10.32 10.64 1,278,015 +0.16(+1.57%)
Jun 06, 2002 10.41 10.66 10.24 10.48 1,497,987 +0.21(+2.09%)
Jun 05, 2002 10.50 10.53 10.15 10.27 1,148,479 -0.97(-8.64%)
May 31, 2002 11.02 11.34 10.93 11.24 702,755 -0.09(-0.78%)
May 28, 2002 11.45 11.56 11.32 11.32 756,473 -0.12(-1.08%)
May 27, 2002 11.46 11.54 11.26 11.45 795,572 +0.00(+0.00%)
May 24, 2002 11.46 11.54 11.26 11.45 786,732 -0.01(-0.13%)
May 23, 2002 11.54 11.57 11.34 11.46 1,285,835 -0.04(-0.31%)
May 22, 2002 11.36 11.57 11.34 11.50 4,283,850 +0.14(+1.22%)
May 21, 2002 11.57 11.62 11.36 11.36 490,262 -0.22(-1.88%)
May 20, 2002 11.59 11.76 11.50 11.58 1,268,835 -0.04(-0.33%)
May 17, 2002 11.85 11.85 11.53 11.62 1,112,781 -0.45(-3.75%)
May 16, 2002 12.02 12.16 12.02 12.07 560,640 +0.05(+0.44%)
May 15, 2002 12.29 12.29 11.98 12.02 804,411 -0.39(-3.13%)
May 14, 2002 12.54 12.68 12.28 12.40 981,205 -0.08(-0.66%)
May 13, 2002 12.36 12.53 12.28 12.49 904,708 +0.07(+0.57%)
May 10, 2002 12.10 12.45 12.08 12.42 1,043,763 +0.33(+2.70%)
May 09, 2002 12.43 12.43 12.03 12.09 775,172 -0.26(-2.14%)
May 08, 2002 12.27 12.35 12.19 12.35 1,183,158 +0.47(+3.96%)
May 07, 2002 11.90 12.00 11.70 11.88 942,107 -0.09(-0.79%)
May 06, 2002 12.35 12.38 11.97 11.98 928,507 -0.56(-4.46%)
May 03, 2002 12.59 12.72 12.33 12.54 1,649,962 -0.06(-0.47%)
May 02, 2002 12.55 12.62 12.25 12.59 1,563,265 -0.03(-0.21%)
May 01, 2002 11.92 12.68 11.92 12.62 1,314,734 +0.50(+4.13%)
Apr 30, 2002 12.17 12.31 12.04 12.12 735,054 -0.06(-0.51%)
Apr 29, 2002 12.34 12.35 12.10 12.18 662,976 -0.16(-1.26%)
Apr 26, 2002 12.34 12.35 12.25 12.34 940,067 +0.00(+0.02%)
Apr 25, 2002 11.99 12.34 11.96 12.34 859,829 +0.35(+2.92%)
Apr 24, 2002 11.99 12.16 11.91 11.99 1,078,442 -0.21(-1.69%)
Apr 23, 2002 11.94 12.21 11.94 12.19 959,446 +0.20(+1.69%)
Apr 22, 2002 12.03 12.12 11.92 11.99 720,434 -0.07(-0.58%)
Apr 19, 2002 11.97 12.09 11.84 12.06 982,905 +0.02(+0.17%)
Apr 18, 2002 11.88 12.12 11.78 12.04 1,584,344 +0.16(+1.39%)
Apr 17, 2002 11.65 11.89 11.65 11.87 1,096,121 +0.32(+2.77%)
Apr 16, 2002 11.34 11.62 11.28 11.55 1,300,114 +0.22(+1.92%)
Apr 15, 2002 11.07 11.38 11.04 11.34 1,016,564 +0.46(+4.27%)
Apr 12, 2002 11.18 11.20 10.77 10.87 1,304,194 -0.52(-4.57%)
Apr 11, 2002 11.31 11.52 11.25 11.39 1,071,302 +0.03(+0.23%)
Apr 10, 2002 11.18 11.43 11.13 11.37 1,166,499 +0.11(+0.99%)
Apr 09, 2002 11.62 11.62 11.09 11.25 1,583,324 -0.29(-2.52%)
Apr 08, 2002 11.37 11.66 11.35 11.54 1,012,484 +0.29(+2.59%)
Apr 05, 2002 11.57 11.69 11.24 11.25 1,192,678 -0.34(-2.94%)
Apr 04, 2002 11.71 11.94 11.33 11.59 1,268,155 -0.13(-1.08%)
Apr 03, 2002 12.09 12.09 11.63 11.72 1,017,244 -0.45(-3.67%)
Apr 02, 2002 12.06 12.32 12.03 12.17 1,321,873 +0.06(+0.53%)
Apr 01, 2002 11.81 12.10 11.74 12.10 1,660,841 +0.31(+2.64%)
Mar 29, 2002 11.66 11.82 11.57 11.79 692,555 +0.00(+0.00%)
Mar 28, 2002 11.66 11.82 11.57 11.79 692,555 +0.07(+0.58%)
Mar 27, 2002 11.32 11.76 11.32 11.72 1,183,838 +0.45(+3.96%)
Mar 26, 2002 11.19 11.32 10.95 11.28 1,071,982 +0.10(+0.92%)
Mar 25, 2002 11.15 11.29 11.10 11.17 1,865,174 -0.15(-1.35%)
Mar 22, 2002 11.62 11.62 11.32 11.33 1,855,995 -0.52(-4.37%)
Mar 21, 2002 11.84 12.00 11.71 11.84 1,572,445 -0.04(-0.32%)
Mar 20, 2002 12.09 12.12 11.78 11.88 1,602,703 -0.27(-2.20%)
Mar 19, 2002 11.74 12.15 11.65 12.15 1,926,372 +0.41(+3.53%)
Mar 18, 2002 11.44 11.77 11.34 11.74 1,465,348 +0.28(+2.47%)
Mar 15, 2002 11.25 11.50 11.25 11.45 1,469,088 +0.23(+2.07%)
Mar 14, 2002 11.32 11.33 11.12 11.22 2,387,396 -0.15(-1.29%)
Mar 13, 2002 11.35 11.50 11.28 11.37 3,118,710 +0.08(+0.68%)
Mar 12, 2002 10.77 11.32 10.77 11.29 1,616,643 +0.26(+2.37%)
Mar 11, 2002 10.94 11.10 10.85 11.03 1,142,020 +0.28(+2.60%)
Mar 08, 2002 10.97 10.97 10.67 10.75 1,312,694 -0.22(-2.01%)
Mar 07, 2002 10.88 11.18 10.82 10.97 1,994,370 +0.18(+1.64%)
Mar 06, 2002 10.75 10.79 10.41 10.79 1,387,831 +0.03(+0.30%)
Mar 05, 2002 10.74 10.83 10.70 10.76 1,872,654 -0.04(-0.38%)
Mar 04, 2002 10.25 10.88 10.25 10.80 2,222,502 +0.51(+4.94%)
Mar 01, 2002 9.997 10.29 9.944 10.29 2,284,040 +0.37(+3.73%)
Feb 28, 2002 9.809 9.924 9.780 9.924 1,331,053 +0.13(+1.29%)
Feb 27, 2002 9.853 9.942 9.662 9.797 1,168,539 -0.01(-0.09%)
Feb 26, 2002 9.971 9.971 9.706 9.806 1,622,423 -0.12(-1.19%)
Feb 25, 2002 9.780 10.09 9.721 9.924 2,140,225 +0.33(+3.43%)
Feb 22, 2002 9.221 9.656 9.183 9.594 1,771,678 +0.37(+4.05%)
Feb 21, 2002 8.809 9.265 8.809 9.221 1,372,192 +0.41(+4.67%)
Feb 20, 2002 8.824 8.891 8.736 8.809 614,698 -0.03(-0.30%)
Feb 19, 2002 8.809 8.941 8.568 8.836 892,808 -0.01(-0.07%)
Feb 18, 2002 8.850 8.874 8.741 8.841 665,696 +0.00(+0.00%)
Feb 15, 2002 8.850 8.874 8.741 8.841 7,547,736 +0.02(+0.23%)
Feb 14, 2002 8.780 8.844 8.700 8.821 1,073,002 +0.22(+2.57%)
Feb 13, 2002 8.530 8.691 8.477 8.600 1,433,389 -0.08(-0.88%)
Feb 12, 2002 8.739 8.809 8.591 8.677 925,787 -0.12(-1.37%)
Feb 11, 2002 8.553 8.812 8.471 8.797 1,150,179 +0.23(+2.71%)
Feb 08, 2002 8.383 8.594 8.289 8.565 1,557,485 +0.23(+2.79%)
Feb 07, 2002 8.618 8.633 8.280 8.333 2,366,317 -0.33(-3.80%)
Feb 06, 2002 8.600 8.797 8.559 8.662 3,637,872 +0.06(+0.72%)
Feb 05, 2002 8.636 8.665 8.430 8.600 1,067,222 -0.08(-0.95%)
Feb 04, 2002 8.927 8.971 8.665 8.683 732,674 -0.24(-2.73%)
Feb 01, 2002 8.986 9.206 8.841 8.927 795,912 -0.01(-0.16%)
Jan 31, 2002 8.809 8.971 8.809 8.941 1,187,578 +0.14(+1.60%)
Jan 30, 2002 8.612 8.824 8.500 8.800 1,311,674 +0.11(+1.32%)
Jan 29, 2002 8.706 8.736 8.503 8.686 1,480,308 -0.02(-0.24%)
Jan 28, 2002 8.868 8.868 8.636 8.706 2,097,046 -0.18(-1.99%)
Jan 25, 2002 8.939 8.950 8.765 8.883 2,986,455 -0.06(-0.63%)
Jan 24, 2002 8.568 9.044 8.544 8.939 1,873,334 +0.37(+4.29%)
Jan 23, 2002 8.191 8.571 8.147 8.571 1,473,168 +0.32(+3.89%)
Jan 22, 2002 8.433 8.486 8.221 8.250 571,180 -0.15(-1.82%)
Jan 21, 2002 8.471 8.559 8.383 8.403 832,630 +0.00(+0.00%)
Jan 18, 2002 8.471 8.559 8.383 8.403 824,131 +0.04(+0.42%)
Jan 17, 2002 8.394 8.477 8.283 8.368 761,233 +0.05(+0.57%)
Jan 16, 2002 8.383 8.465 8.315 8.321 1,085,242 -0.26(-3.05%)
Jan 15, 2002 8.474 8.659 8.474 8.583 1,212,397 +0.20(+2.39%)
Jan 14, 2002 8.427 8.497 8.280 8.383 1,392,251 -0.20(-2.33%)
Jan 11, 2002 8.971 8.971 8.583 8.583 1,031,523 -0.43(-4.77%)
Jan 10, 2002 9.133 9.133 8.936 9.012 621,158 -0.81(-8.21%)
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.