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

Helmerich & Payne (NY: HP )

39.33 -1.49 (-3.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 29, 2004 8.445 8.567 8.365 8.490 1,426,496 +0.07(+0.88%)
Oct 28, 2004 8.535 8.600 8.326 8.416 1,224,056 -0.12(-1.36%)
Oct 27, 2004 8.775 8.814 8.431 8.532 1,476,265 -0.18(-2.12%)
Oct 26, 2004 8.695 8.784 8.630 8.716 1,598,334 +0.01(+0.07%)
Oct 25, 2004 8.680 8.728 8.514 8.710 953,015 +0.03(+0.34%)
Oct 22, 2004 8.817 8.915 8.674 8.680 1,443,646 -0.14(-1.55%)
Oct 21, 2004 8.829 8.859 8.716 8.817 1,041,120 +0.04(+0.41%)
Oct 20, 2004 8.472 8.844 8.445 8.781 1,846,172 +0.33(+3.91%)
Oct 19, 2004 8.431 8.543 8.362 8.451 815,813 +0.02(+0.25%)
Oct 18, 2004 8.624 8.689 8.413 8.431 1,181,348 -0.19(-2.24%)
Oct 15, 2004 8.656 8.710 8.526 8.624 1,020,270 +0.03(+0.31%)
Oct 14, 2004 8.561 8.698 8.561 8.597 1,108,039 +0.11(+1.30%)
Oct 13, 2004 8.573 8.585 8.285 8.487 1,440,283 -0.09(-1.01%)
Oct 12, 2004 8.615 8.683 8.496 8.573 1,758,403 -0.04(-0.48%)
Oct 11, 2004 8.939 8.939 8.582 8.615 1,454,070 -0.26(-2.98%)
Oct 08, 2004 8.877 8.995 8.799 8.880 984,289 -0.01(-0.17%)
Oct 07, 2004 9.043 9.117 8.817 8.894 1,990,436 -0.15(-1.64%)
Oct 06, 2004 8.645 9.046 8.639 9.043 1,963,870 +0.43(+4.93%)
Oct 05, 2004 8.740 8.966 8.600 8.618 844,733 -0.05(-0.55%)
Oct 04, 2004 8.775 8.817 8.594 8.665 995,386 -0.11(-1.22%)
Oct 01, 2004 8.532 8.778 8.493 8.772 959,068 +0.24(+2.82%)
Sep 30, 2004 8.552 8.624 8.442 8.532 1,409,009 +0.01(+0.07%)
Sep 29, 2004 8.606 8.627 8.389 8.526 909,635 -0.12(-1.38%)
Sep 28, 2004 8.594 8.656 8.487 8.645 886,768 +0.11(+1.32%)
Sep 27, 2004 8.639 8.725 8.505 8.532 1,435,911 -0.07(-0.80%)
Sep 24, 2004 8.398 8.609 8.353 8.600 1,251,630 +0.23(+2.74%)
Sep 23, 2004 8.329 8.401 8.207 8.371 859,865 +0.04(+0.50%)
Sep 22, 2004 8.297 8.407 8.178 8.329 1,211,950 -0.01(-0.07%)
Sep 21, 2004 8.124 8.350 8.056 8.335 843,724 +0.21(+2.60%)
Sep 20, 2004 8.207 8.279 8.109 8.124 747,884 -0.07(-0.83%)
Sep 17, 2004 8.306 8.306 7.973 8.193 1,103,331 +0.04(+0.44%)
Sep 16, 2004 8.080 8.157 8.050 8.157 1,062,642 +0.08(+0.96%)
Sep 15, 2004 8.002 8.112 7.880 8.080 1,129,897 +0.10(+1.27%)
Sep 14, 2004 8.029 8.089 7.857 7.978 760,663 -0.03(-0.37%)
Sep 13, 2004 8.059 8.097 7.958 8.008 751,920 +0.02(+0.30%)
Sep 10, 2004 8.109 8.109 7.967 7.984 902,236 -0.12(-1.54%)
Sep 09, 2004 7.952 8.136 7.895 8.109 1,229,100 +0.18(+2.29%)
Sep 08, 2004 7.836 8.026 7.779 7.928 863,228 +0.08(+0.98%)
Sep 07, 2004 7.934 7.934 7.800 7.851 936,537 -0.08(-1.05%)
Sep 03, 2004 7.886 7.946 7.794 7.934 625,815 +0.05(+0.60%)
Sep 02, 2004 7.898 7.922 7.806 7.886 694,752 +0.03(+0.38%)
Sep 01, 2004 7.693 7.874 7.654 7.857 1,270,126 +0.17(+2.17%)
Aug 31, 2004 7.547 7.690 7.544 7.690 1,042,129 +0.19(+2.50%)
Aug 30, 2004 7.571 7.639 7.431 7.503 574,364 -0.07(-0.86%)
Aug 27, 2004 7.601 7.610 7.515 7.568 630,859 +0.01(+0.12%)
Aug 26, 2004 7.556 7.568 7.408 7.559 1,261,046 +0.00(+0.04%)
Aug 25, 2004 7.461 7.565 7.457 7.556 1,131,243 +0.09(+1.23%)
Aug 24, 2004 7.464 7.464 7.357 7.464 961,758 +0.06(+0.84%)
Aug 23, 2004 7.604 7.613 7.378 7.402 872,980 -0.18(-2.39%)
Aug 20, 2004 7.449 7.637 7.446 7.583 1,804,810 +0.28(+3.79%)
Aug 19, 2004 7.292 7.437 7.286 7.306 888,449 +0.03(+0.45%)
Aug 18, 2004 7.211 7.324 7.199 7.274 1,321,577 +0.08(+1.07%)
Aug 17, 2004 7.375 7.375 7.149 7.196 976,218 -0.18(-2.42%)
Aug 16, 2004 7.324 7.375 7.259 7.375 1,127,207 +0.09(+1.18%)
Aug 13, 2004 7.205 7.295 7.116 7.289 1,070,712 +0.15(+2.08%)
Aug 12, 2004 7.306 7.348 7.131 7.140 1,543,184 -0.16(-2.20%)
Aug 11, 2004 7.309 7.375 7.256 7.300 1,755,377 -0.04(-0.49%)
Aug 10, 2004 7.339 7.422 7.226 7.336 1,471,557 +0.06(+0.82%)
Aug 09, 2004 7.256 7.333 7.226 7.277 1,004,465 +0.08(+1.12%)
Aug 06, 2004 7.286 7.286 7.152 7.196 1,686,103 -0.09(-1.22%)
Aug 05, 2004 7.375 7.405 7.274 7.286 1,511,911 -0.08(-1.05%)
Aug 04, 2004 7.479 7.479 7.315 7.363 1,347,134 -0.12(-1.55%)
Aug 03, 2004 7.408 7.488 7.369 7.479 2,513,014 +0.10(+1.37%)
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.