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 (%)
Oct 29, 2004 8.353 8.474 8.274 8.397 1,442,229 +0.07(+0.88%)
Oct 28, 2004 8.441 8.506 8.236 8.324 1,237,556 -0.11(-1.36%)
Oct 27, 2004 8.680 8.718 8.339 8.439 1,492,547 -0.18(-2.12%)
Oct 26, 2004 8.600 8.689 8.536 8.621 1,615,963 +0.01(+0.07%)
Oct 25, 2004 8.586 8.633 8.421 8.615 963,526 +0.03(+0.34%)
Oct 22, 2004 8.721 8.818 8.580 8.586 1,459,568 -0.14(-1.55%)
Oct 21, 2004 8.733 8.762 8.621 8.721 1,052,603 +0.04(+0.41%)
Oct 20, 2004 8.380 8.747 8.353 8.686 1,866,534 +0.33(+3.91%)
Oct 19, 2004 8.339 8.450 8.271 8.359 824,811 +0.02(+0.25%)
Oct 18, 2004 8.530 8.594 8.321 8.339 1,194,378 -0.19(-2.24%)
Oct 15, 2004 8.562 8.615 8.433 8.530 1,031,523 +0.03(+0.31%)
Oct 14, 2004 8.468 8.603 8.468 8.503 1,120,260 +0.11(+1.30%)
Oct 13, 2004 8.480 8.491 8.194 8.394 1,456,169 -0.09(-1.01%)
Oct 12, 2004 8.521 8.589 8.403 8.480 1,777,797 -0.04(-0.48%)
Oct 11, 2004 8.841 8.841 8.489 8.521 1,470,108 -0.26(-2.98%)
Oct 08, 2004 8.780 8.897 8.703 8.783 995,145 -0.01(-0.17%)
Oct 07, 2004 8.944 9.018 8.721 8.797 2,012,389 -0.15(-1.64%)
Oct 06, 2004 8.550 8.947 8.544 8.944 1,985,530 +0.42(+4.93%)
Oct 05, 2004 8.644 8.868 8.506 8.524 854,050 -0.05(-0.55%)
Oct 04, 2004 8.680 8.721 8.500 8.571 1,006,364 -0.11(-1.22%)
Oct 01, 2004 8.439 8.683 8.400 8.677 969,646 +0.24(+2.82%)
Sep 30, 2004 8.459 8.530 8.350 8.439 1,424,550 +0.01(+0.07%)
Sep 29, 2004 8.512 8.533 8.297 8.433 919,667 -0.12(-1.38%)
Sep 28, 2004 8.500 8.562 8.394 8.550 896,548 +0.11(+1.32%)
Sep 27, 2004 8.544 8.630 8.412 8.439 1,451,749 -0.07(-0.80%)
Sep 24, 2004 8.306 8.515 8.262 8.506 1,265,435 +0.23(+2.74%)
Sep 23, 2004 8.239 8.309 8.118 8.280 869,349 +0.04(+0.50%)
Sep 22, 2004 8.206 8.315 8.089 8.239 1,225,317 -0.01(-0.07%)
Sep 21, 2004 8.036 8.259 7.968 8.244 853,030 +0.21(+2.60%)
Sep 20, 2004 8.118 8.189 8.021 8.036 756,133 -0.07(-0.83%)
Sep 17, 2004 8.215 8.215 7.886 8.103 1,115,501 +0.04(+0.44%)
Sep 16, 2004 7.991 8.068 7.962 8.068 1,074,362 +0.08(+0.96%)
Sep 15, 2004 7.915 8.024 7.794 7.991 1,142,360 +0.10(+1.27%)
Sep 14, 2004 7.941 8.000 7.771 7.891 769,053 -0.03(-0.37%)
Sep 13, 2004 7.971 8.009 7.871 7.921 760,213 +0.02(+0.30%)
Sep 10, 2004 8.021 8.021 7.880 7.897 912,188 -0.12(-1.54%)
Sep 09, 2004 7.865 8.047 7.809 8.021 1,242,656 +0.18(+2.29%)
Sep 08, 2004 7.750 7.939 7.694 7.841 872,749 +0.08(+0.98%)
Sep 07, 2004 7.847 7.847 7.715 7.765 946,866 -0.08(-1.05%)
Sep 03, 2004 7.800 7.859 7.709 7.847 632,717 +0.05(+0.60%)
Sep 02, 2004 7.812 7.836 7.721 7.800 702,415 +0.03(+0.38%)
Sep 01, 2004 7.609 7.789 7.571 7.771 1,284,135 +0.16(+2.17%)
Aug 31, 2004 7.465 7.606 7.462 7.606 1,053,623 +0.19(+2.50%)
Aug 30, 2004 7.489 7.556 7.350 7.421 580,699 -0.06(-0.86%)
Aug 27, 2004 7.518 7.527 7.433 7.486 637,817 +0.01(+0.12%)
Aug 26, 2004 7.474 7.486 7.327 7.477 1,274,955 +0.00(+0.04%)
Aug 25, 2004 7.380 7.483 7.376 7.474 1,143,720 +0.09(+1.24%)
Aug 24, 2004 7.383 7.383 7.277 7.383 972,365 +0.06(+0.84%)
Aug 23, 2004 7.521 7.530 7.297 7.321 882,609 -0.18(-2.39%)
Aug 20, 2004 7.368 7.553 7.365 7.500 1,824,716 +0.27(+3.79%)
Aug 19, 2004 7.212 7.356 7.206 7.227 898,248 +0.03(+0.45%)
Aug 18, 2004 7.133 7.244 7.121 7.194 1,336,153 +0.08(+1.07%)
Aug 17, 2004 7.294 7.294 7.071 7.118 986,985 -0.18(-2.42%)
Aug 16, 2004 7.244 7.294 7.180 7.294 1,139,640 +0.09(+1.18%)
Aug 13, 2004 7.127 7.215 7.038 7.209 1,082,522 +0.15(+2.08%)
Aug 12, 2004 7.227 7.268 7.053 7.062 1,560,205 -0.16(-2.20%)
Aug 11, 2004 7.230 7.294 7.177 7.221 1,774,737 -0.04(-0.49%)
Aug 10, 2004 7.259 7.341 7.147 7.256 1,487,787 +0.06(+0.82%)
Aug 09, 2004 7.177 7.253 7.147 7.197 1,015,544 +0.08(+1.12%)
Aug 06, 2004 7.206 7.206 7.074 7.118 1,704,700 -0.09(-1.22%)
Aug 05, 2004 7.294 7.324 7.194 7.206 1,528,586 -0.08(-1.05%)
Aug 04, 2004 7.397 7.397 7.236 7.283 1,361,992 -0.11(-1.55%)
Aug 03, 2004 7.327 7.406 7.288 7.397 2,540,731 +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.