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 (%)
Mar 31, 2004 8.368 8.456 8.236 8.427 723,494 +0.10(+1.24%)
Mar 30, 2004 8.156 8.400 8.147 8.324 897,228 +0.18(+2.24%)
Mar 29, 2004 8.200 8.212 8.097 8.141 1,070,622 +0.00(+0.00%)
Mar 26, 2004 8.147 8.236 8.124 8.141 1,748,218 +0.02(+0.29%)
Mar 25, 2004 8.021 8.177 7.959 8.118 2,294,919 +0.17(+2.15%)
Mar 24, 2004 8.089 8.168 7.927 7.947 1,791,057 -0.17(-2.10%)
Mar 23, 2004 8.206 8.274 8.071 8.118 1,719,319 -0.11(-1.32%)
Mar 22, 2004 8.318 8.344 8.183 8.227 1,446,649 -0.15(-1.79%)
Mar 19, 2004 8.603 8.603 8.353 8.377 515,081 -0.21(-2.40%)
Mar 18, 2004 8.562 8.659 8.524 8.583 591,919 +0.02(+0.27%)
Mar 17, 2004 8.418 8.580 8.418 8.559 1,000,245 +0.11(+1.36%)
Mar 16, 2004 8.603 8.606 8.394 8.444 592,939 -0.15(-1.78%)
Mar 15, 2004 8.530 8.647 8.530 8.597 638,157 +0.10(+1.14%)
Mar 12, 2004 8.389 8.506 8.389 8.500 795,912 +0.14(+1.69%)
Mar 11, 2004 8.512 8.539 8.359 8.359 824,471 -0.15(-1.80%)
Mar 10, 2004 8.765 8.765 8.456 8.512 1,087,961 -0.22(-2.56%)
Mar 09, 2004 8.856 8.859 8.689 8.736 710,235 -0.12(-1.36%)
Mar 08, 2004 8.965 9.059 8.856 8.856 891,448 -0.11(-1.21%)
Mar 05, 2004 8.944 9.083 8.924 8.965 666,036 -0.01(-0.10%)
Mar 04, 2004 9.003 9.041 8.956 8.974 1,014,524 -0.03(-0.33%)
Mar 03, 2004 8.971 9.003 8.794 9.003 862,889 +0.02(+0.26%)
Mar 02, 2004 8.930 8.980 8.886 8.980 1,242,316 +0.08(+0.93%)
Mar 01, 2004 8.780 8.962 8.750 8.897 1,211,037 +0.16(+1.78%)
Feb 27, 2004 8.853 8.853 8.706 8.741 1,817,916 -0.11(-1.26%)
Feb 26, 2004 8.756 8.853 8.671 8.853 612,318 +0.12(+1.42%)
Feb 25, 2004 8.791 8.791 8.662 8.730 1,343,293 +0.01(+0.14%)
Feb 24, 2004 8.574 8.744 8.559 8.718 718,054 +0.15(+1.79%)
Feb 23, 2004 8.641 8.647 8.530 8.565 556,220 -0.06(-0.72%)
Feb 20, 2004 8.662 8.706 8.491 8.627 1,006,704 +0.01(+0.10%)
Feb 19, 2004 8.600 8.733 8.600 8.618 1,085,242 -0.01(-0.14%)
Feb 18, 2004 8.809 8.809 8.630 8.630 1,802,616 -0.15(-1.71%)
Feb 17, 2004 8.700 8.794 8.700 8.780 2,433,294 +0.11(+1.26%)
Feb 13, 2004 8.724 8.724 8.574 8.671 1,129,100 -0.05(-0.57%)
Feb 12, 2004 8.791 8.821 8.712 8.721 1,149,839 -0.05(-0.57%)
Feb 11, 2004 8.759 8.806 8.544 8.771 2,918,457 +0.02(+0.24%)
Feb 10, 2004 8.618 8.841 8.565 8.750 1,981,790 +0.15(+1.71%)
Feb 09, 2004 8.339 8.615 8.339 8.603 852,350 +0.27(+3.28%)
Feb 06, 2004 8.344 8.371 8.250 8.330 963,186 -0.01(-0.18%)
Feb 05, 2004 8.541 8.583 8.321 8.344 1,201,857 -0.22(-2.54%)
Feb 04, 2004 8.609 8.656 8.530 8.562 793,192 -0.05(-0.55%)
Feb 03, 2004 8.580 8.671 8.530 8.609 1,284,815 -0.03(-0.34%)
Feb 02, 2004 8.609 8.744 8.515 8.639 1,107,681 +0.10(+1.21%)
Jan 30, 2004 8.568 8.639 8.503 8.536 816,991 -0.02(-0.27%)
Jan 29, 2004 8.612 8.612 8.471 8.559 3,335,623 -0.02(-0.27%)
Jan 28, 2004 8.639 8.697 8.503 8.583 2,526,451 -0.08(-0.88%)
Jan 27, 2004 8.633 8.765 8.589 8.659 968,626 +0.01(+0.10%)
Jan 26, 2004 8.656 8.656 8.550 8.650 1,154,939 -0.01(-0.07%)
Jan 23, 2004 8.368 8.706 8.368 8.656 2,835,160 +0.32(+3.81%)
Jan 22, 2004 8.412 8.500 8.191 8.339 1,036,283 -0.09(-1.12%)
Jan 21, 2004 8.324 8.441 8.265 8.433 1,394,631 +0.09(+1.13%)
Jan 20, 2004 8.165 8.427 8.165 8.339 1,790,037 +0.25(+3.05%)
Jan 16, 2004 7.939 8.091 7.936 8.091 1,417,750 +0.23(+2.88%)
Jan 15, 2004 8.186 8.283 7.853 7.865 1,017,244 -0.29(-3.57%)
Jan 14, 2004 8.177 8.189 8.118 8.156 1,439,509 -0.01(-0.07%)
Jan 13, 2004 8.191 8.300 8.150 8.162 1,035,263 -0.01(-0.18%)
Jan 12, 2004 8.327 8.339 8.130 8.177 874,109 -0.18(-2.15%)
Jan 09, 2004 8.162 8.436 8.159 8.356 2,714,805 +0.16(+1.90%)
Jan 08, 2004 8.062 8.221 8.018 8.200 1,464,328 +0.16(+2.05%)
Jan 07, 2004 8.227 8.227 8.030 8.036 1,029,823 -0.22(-2.71%)
Jan 06, 2004 8.350 8.365 8.224 8.259 1,379,331 -0.09(-1.09%)
Jan 05, 2004 8.294 8.368 8.239 8.350 1,527,226 +0.09(+1.03%)
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.