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 (%)
Feb 27, 2004 8.857 8.857 8.710 8.745 1,817,188 -0.11(-1.26%)
Feb 26, 2004 8.760 8.857 8.674 8.857 612,073 +0.12(+1.42%)
Feb 25, 2004 8.795 8.795 8.666 8.733 1,342,755 +0.01(+0.13%)
Feb 24, 2004 8.577 8.748 8.563 8.721 717,767 +0.15(+1.79%)
Feb 23, 2004 8.645 8.651 8.533 8.568 555,997 -0.06(-0.72%)
Feb 20, 2004 8.666 8.710 8.495 8.630 1,006,301 +0.01(+0.10%)
Feb 19, 2004 8.604 8.736 8.604 8.621 1,084,807 -0.01(-0.14%)
Feb 18, 2004 8.813 8.813 8.633 8.633 1,801,895 -0.15(-1.71%)
Feb 17, 2004 8.704 8.798 8.704 8.783 2,432,321 +0.11(+1.26%)
Feb 13, 2004 8.727 8.727 8.577 8.674 1,128,648 -0.05(-0.57%)
Feb 12, 2004 8.795 8.824 8.716 8.724 1,149,379 -0.05(-0.57%)
Feb 11, 2004 8.763 8.810 8.548 8.774 2,917,290 +0.02(+0.24%)
Feb 10, 2004 8.621 8.845 8.568 8.754 1,980,997 +0.15(+1.71%)
Feb 09, 2004 8.342 8.618 8.342 8.607 852,009 +0.27(+3.28%)
Feb 06, 2004 8.348 8.374 8.254 8.333 962,800 -0.01(-0.18%)
Feb 05, 2004 8.545 8.586 8.324 8.348 1,201,377 -0.22(-2.54%)
Feb 04, 2004 8.613 8.660 8.533 8.565 792,874 -0.05(-0.55%)
Feb 03, 2004 8.583 8.674 8.533 8.613 1,284,300 -0.03(-0.34%)
Feb 02, 2004 8.613 8.748 8.518 8.642 1,107,238 +0.10(+1.21%)
Jan 30, 2004 8.571 8.642 8.507 8.539 816,664 -0.02(-0.27%)
Jan 29, 2004 8.616 8.616 8.474 8.563 3,334,288 -0.02(-0.27%)
Jan 28, 2004 8.642 8.701 8.507 8.586 2,525,440 -0.08(-0.88%)
Jan 27, 2004 8.636 8.769 8.592 8.663 968,238 +0.01(+0.10%)
Jan 26, 2004 8.660 8.660 8.554 8.654 1,154,477 -0.01(-0.07%)
Jan 23, 2004 8.371 8.710 8.371 8.660 2,834,026 +0.32(+3.81%)
Jan 22, 2004 8.415 8.504 8.195 8.342 1,035,869 -0.09(-1.12%)
Jan 21, 2004 8.327 8.445 8.268 8.436 1,394,073 +0.09(+1.13%)
Jan 20, 2004 8.168 8.430 8.168 8.342 1,789,321 +0.25(+3.05%)
Jan 16, 2004 7.942 8.095 7.939 8.095 1,417,183 +0.23(+2.88%)
Jan 15, 2004 8.189 8.286 7.856 7.868 1,016,837 -0.29(-3.57%)
Jan 14, 2004 8.180 8.192 8.121 8.159 1,438,933 -0.01(-0.07%)
Jan 13, 2004 8.195 8.304 8.154 8.165 1,034,849 -0.01(-0.18%)
Jan 12, 2004 8.330 8.342 8.133 8.180 873,759 -0.18(-2.15%)
Jan 09, 2004 8.165 8.439 8.162 8.360 2,713,718 +0.16(+1.90%)
Jan 08, 2004 8.065 8.224 8.021 8.204 1,463,742 +0.16(+2.05%)
Jan 07, 2004 8.230 8.230 8.033 8.039 1,029,411 -0.22(-2.71%)
Jan 06, 2004 8.354 8.368 8.227 8.262 1,378,779 -0.09(-1.09%)
Jan 05, 2004 8.298 8.371 8.242 8.354 1,526,615 +0.09(+1.03%)
Jan 02, 2004 8.239 8.348 8.180 8.268 869,341 +0.05(+0.61%)
Dec 31, 2003 8.377 8.407 8.171 8.218 1,298,574 -0.13(-1.55%)
Dec 30, 2003 8.274 8.398 8.239 8.348 1,135,105 +0.11(+1.29%)
Dec 29, 2003 8.148 8.254 8.133 8.242 954,304 +0.09(+1.16%)
Dec 26, 2003 8.062 8.165 8.062 8.148 347,668 +0.03(+0.36%)
Dec 24, 2003 8.033 8.165 8.018 8.118 605,956 +0.10(+1.25%)
Dec 23, 2003 8.118 8.118 7.977 8.018 898,908 -0.15(-1.87%)
Dec 22, 2003 8.048 8.195 8.024 8.171 855,067 +0.08(+0.98%)
Dec 19, 2003 8.165 8.180 7.989 8.092 1,328,821 -0.13(-1.61%)
Dec 18, 2003 7.827 8.204 7.827 8.224 1,759,414 +0.39(+5.00%)
Dec 17, 2003 7.709 7.833 7.633 7.833 1,110,296 +0.16(+2.11%)
Dec 16, 2003 7.795 7.883 7.671 7.671 2,089,070 -0.12(-1.55%)
Dec 15, 2003 7.871 7.883 7.771 7.792 1,694,162 -0.05(-0.60%)
Dec 12, 2003 7.680 7.839 7.594 7.839 1,309,789 +0.23(+3.06%)
Dec 11, 2003 7.636 7.636 7.533 7.606 1,117,093 -0.03(-0.39%)
Dec 10, 2003 7.606 7.700 7.556 7.636 855,067 -0.05(-0.65%)
Dec 09, 2003 7.709 7.768 7.606 7.686 1,132,387 -0.01(-0.11%)
Dec 08, 2003 7.533 7.724 7.450 7.695 1,263,230 +0.11(+1.40%)
Dec 05, 2003 7.439 7.609 7.386 7.589 1,022,274 +0.15(+1.98%)
Dec 04, 2003 7.106 7.512 7.100 7.441 1,978,958 +0.31(+4.42%)
Dec 03, 2003 7.127 7.165 7.077 7.127 2,368,429 -0.03(-0.45%)
Dec 02, 2003 7.180 7.212 7.133 7.159 1,745,480 -0.00(-0.04%)
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.