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

Helmerich & Payne (NY: HP )

38.97 -0.31 (-0.79%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 10, 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 7.140 7.173 7.110 7.167 520,560 +0.03(+0.37%)
Nov 26, 2003 7.167 7.167 7.086 7.140 2,458,536 +0.02(+0.25%)
Nov 25, 2003 7.137 7.137 7.072 7.122 2,219,442 +0.05(+0.76%)
Nov 24, 2003 7.152 7.182 7.060 7.069 2,544,287 -0.08(-1.16%)
Nov 21, 2003 7.256 7.271 7.146 7.152 1,362,939 -0.10(-1.43%)
Nov 20, 2003 7.384 7.419 7.253 7.256 1,004,802 -0.08(-1.13%)
Nov 19, 2003 7.390 7.390 7.166 7.339 1,626,582 -0.04(-0.48%)
Nov 18, 2003 7.455 7.509 7.375 7.375 1,252,976 -0.08(-1.08%)
Nov 17, 2003 7.503 7.518 7.393 7.455 1,712,669 -0.21(-2.79%)
Nov 14, 2003 7.657 7.675 7.544 7.669 1,178,658 +0.04(+0.55%)
Nov 13, 2003 7.613 7.732 7.512 7.628 1,719,395 +0.07(+0.98%)
Nov 12, 2003 7.509 7.544 7.330 7.553 2,259,123 -0.05(-0.70%)
Nov 11, 2003 7.660 7.696 7.562 7.607 857,848 -0.05(-0.70%)
Nov 10, 2003 7.779 7.821 7.651 7.660 1,038,093 -0.12(-1.53%)
Nov 07, 2003 7.806 7.851 7.776 7.779 544,772 +0.01(+0.08%)
Nov 06, 2003 7.776 7.842 7.705 7.773 777,477 +0.04(+0.54%)
Nov 05, 2003 7.716 7.776 7.681 7.732 873,653 +0.02(+0.23%)
Nov 04, 2003 7.716 7.818 7.681 7.714 736,447 -0.09(-1.18%)
Nov 03, 2003 7.883 7.934 7.744 7.806 1,082,146 -0.08(-0.98%)
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%)
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.