Skip to main content

Helmerich & Payne (NY: HP )

39.28 +0.84 (+2.19%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 7.292 7.512 7.283 7.422 853,134 +0.16(+2.17%)
May 27, 2004 7.437 7.437 7.211 7.265 2,058,885 -0.20(-2.71%)
May 26, 2004 7.541 7.583 7.408 7.467 1,509,961 -0.07(-0.87%)
May 25, 2004 7.527 7.648 7.458 7.532 1,536,180 +0.02(+0.32%)
May 24, 2004 7.274 7.550 7.235 7.509 1,489,792 +0.29(+4.08%)
May 21, 2004 7.303 7.318 7.208 7.214 694,138 -0.04(-0.61%)
May 20, 2004 7.348 7.399 7.256 7.259 552,285 -0.06(-0.77%)
May 19, 2004 7.333 7.443 7.262 7.315 1,430,631 +0.00(+0.00%)
May 18, 2004 7.512 7.512 7.259 7.315 990,954 -0.17(-2.23%)
May 17, 2004 7.470 7.580 7.422 7.482 912,296 +0.00(+0.00%)
May 14, 2004 7.467 7.613 7.422 7.482 756,325 -0.01(-0.20%)
May 13, 2004 7.494 7.577 7.482 7.497 994,987 +0.01(+0.12%)
May 12, 2004 7.455 7.592 7.408 7.488 1,273,987 +0.01(+0.20%)
May 11, 2004 7.497 7.613 7.452 7.473 1,960,731 +0.02(+0.24%)
May 10, 2004 7.616 7.643 7.425 7.455 1,423,236 -0.21(-2.76%)
May 07, 2004 7.735 7.842 7.646 7.666 1,310,627 -0.14(-1.75%)
May 06, 2004 7.901 7.928 7.738 7.803 959,692 -0.10(-1.21%)
May 05, 2004 8.003 8.005 7.744 7.898 2,808,151 -0.18(-2.21%)
May 04, 2004 8.077 8.199 7.973 8.077 977,844 -0.04(-0.48%)
May 03, 2004 7.973 8.181 7.964 8.116 1,418,866 +0.09(+1.07%)
Apr 30, 2004 8.062 8.083 7.916 8.029 1,623,578 +0.04(+0.48%)
Apr 29, 2004 8.241 8.255 7.904 7.991 1,570,803 -0.28(-3.38%)
Apr 28, 2004 8.389 8.428 8.252 8.270 963,726 -0.13(-1.59%)
Apr 27, 2004 8.389 8.553 8.383 8.404 1,749,296 +0.10(+1.25%)
Apr 26, 2004 8.389 8.470 8.300 8.300 1,349,284 -0.05(-0.64%)
Apr 23, 2004 8.464 8.464 8.238 8.354 1,371,806 -0.14(-1.61%)
Apr 22, 2004 8.348 8.511 8.270 8.490 2,093,844 +0.14(+1.71%)
Apr 21, 2004 8.443 8.446 8.297 8.348 1,284,744 -0.10(-1.13%)
Apr 20, 2004 8.672 8.714 8.440 8.443 924,397 -0.28(-3.24%)
Apr 19, 2004 8.761 8.871 8.699 8.725 612,119 -0.07(-0.74%)
Apr 16, 2004 8.562 8.794 8.505 8.791 914,649 +0.27(+3.14%)
Apr 15, 2004 8.401 8.565 8.401 8.523 687,751 +0.12(+1.45%)
Apr 14, 2004 8.431 8.505 8.330 8.401 482,367 -0.03(-0.35%)
Apr 13, 2004 8.654 8.687 8.404 8.431 1,244,407 -0.22(-2.58%)
Apr 12, 2004 8.532 8.705 8.505 8.654 1,360,041 +0.15(+1.78%)
Apr 08, 2004 8.478 8.574 8.416 8.502 595,648 +0.08(+0.95%)
Apr 07, 2004 8.300 8.538 8.246 8.422 697,836 +0.08(+0.93%)
Apr 06, 2004 8.315 8.499 8.315 8.345 1,199,363 -0.02(-0.25%)
Apr 05, 2004 8.464 8.478 8.351 8.365 762,039 -0.04(-0.46%)
Apr 02, 2004 8.377 8.464 8.339 8.404 761,367 +0.03(+0.32%)
Apr 01, 2004 8.464 8.544 8.279 8.377 1,218,860 -0.15(-1.71%)
Mar 31, 2004 8.464 8.553 8.330 8.523 715,315 +0.10(+1.24%)
Mar 30, 2004 8.249 8.496 8.241 8.419 887,085 +0.18(+2.24%)
Mar 29, 2004 8.294 8.306 8.190 8.235 1,058,519 +0.00(+0.00%)
Mar 26, 2004 8.241 8.330 8.217 8.235 1,728,455 +0.02(+0.29%)
Mar 25, 2004 8.113 8.270 8.050 8.211 2,268,975 +0.17(+2.15%)
Mar 24, 2004 8.181 8.261 8.017 8.038 1,770,809 -0.17(-2.10%)
Mar 23, 2004 8.300 8.368 8.163 8.211 1,699,883 -0.11(-1.32%)
Mar 22, 2004 8.413 8.440 8.276 8.321 1,430,295 -0.15(-1.79%)
Mar 19, 2004 8.702 8.702 8.449 8.473 509,259 -0.21(-2.40%)
Mar 18, 2004 8.660 8.758 8.621 8.681 585,227 +0.02(+0.27%)
Mar 17, 2004 8.514 8.678 8.514 8.657 988,937 +0.12(+1.36%)
Mar 16, 2004 8.702 8.705 8.490 8.541 586,236 -0.15(-1.78%)
Mar 15, 2004 8.627 8.746 8.627 8.696 630,943 +0.10(+1.14%)
Mar 12, 2004 8.484 8.603 8.484 8.597 786,914 +0.14(+1.69%)
Mar 11, 2004 8.609 8.636 8.455 8.455 815,150 -0.15(-1.80%)
Mar 10, 2004 8.865 8.865 8.553 8.609 1,075,662 -0.23(-2.56%)
Mar 09, 2004 8.957 8.960 8.788 8.835 702,206 -0.12(-1.36%)
Mar 08, 2004 9.068 9.163 8.957 8.957 881,371 -0.11(-1.21%)
Mar 05, 2004 9.047 9.187 9.026 9.068 658,507 -0.01(-0.10%)
Mar 04, 2004 9.106 9.145 9.059 9.076 1,003,055 -0.03(-0.33%)
Mar 03, 2004 9.073 9.106 8.895 9.106 853,134 +0.02(+0.26%)
Mar 02, 2004 9.032 9.082 8.987 9.082 1,228,272 +0.08(+0.93%)
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.