Skip to main content

Helmerich & Payne (NY: HP )

42.06 -0.17 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 8.877 8.888 8.654 8.683 864,909 -0.14(-1.58%)
Jun 27, 2003 8.802 8.981 8.802 8.823 546,453 +0.01(+0.10%)
Jun 26, 2003 9.040 9.123 8.784 8.814 1,471,557 -0.26(-2.82%)
Jun 25, 2003 8.862 9.144 8.859 9.070 1,001,102 +0.22(+2.52%)
Jun 24, 2003 8.784 8.927 8.784 8.847 465,410 +0.06(+0.71%)
Jun 23, 2003 8.906 8.984 8.743 8.784 606,983 -0.13(-1.50%)
Jun 20, 2003 9.120 9.177 8.900 8.918 760,999 -0.13(-1.41%)
Jun 19, 2003 8.856 9.171 8.808 9.046 2,090,983 +0.20(+2.22%)
Jun 18, 2003 8.936 9.049 8.808 8.850 1,350,833 -0.15(-1.62%)
Jun 17, 2003 9.025 9.085 8.939 8.995 1,615,484 +0.00(+0.00%)
Jun 16, 2003 9.204 9.219 8.802 8.995 2,037,178 -0.19(-2.10%)
Jun 13, 2003 9.308 9.373 9.100 9.189 1,398,584 -0.18(-1.94%)
Jun 12, 2003 9.617 9.754 9.230 9.370 1,931,923 -0.25(-2.57%)
Jun 11, 2003 9.025 9.629 8.927 9.617 1,867,694 +0.67(+7.44%)
Jun 10, 2003 8.921 9.013 8.862 8.951 395,800 +0.05(+0.53%)
Jun 09, 2003 8.787 8.909 8.701 8.903 925,440 +0.06(+0.64%)
Jun 06, 2003 9.085 9.123 8.799 8.847 891,139 -0.19(-2.14%)
Jun 05, 2003 8.885 9.043 8.847 9.040 598,913 +0.08(+0.90%)
Jun 04, 2003 8.981 9.100 8.936 8.960 740,150 -0.02(-0.23%)
Jun 03, 2003 8.993 9.010 8.877 8.981 764,026 -0.09(-1.02%)
Jun 02, 2003 9.183 9.233 9.052 9.073 597,231 -0.11(-1.20%)
May 30, 2003 8.891 9.195 8.885 9.183 1,009,846 +0.32(+3.62%)
May 29, 2003 8.966 8.966 8.838 8.862 1,188,746 -0.09(-1.00%)
May 28, 2003 9.168 9.168 8.844 8.951 665,160 -0.22(-2.37%)
May 27, 2003 8.942 9.186 8.915 9.168 725,354 +0.22(+2.49%)
May 23, 2003 9.010 9.013 8.871 8.945 900,891 -0.02(-0.20%)
May 22, 2003 9.025 9.100 8.948 8.963 772,096 -0.06(-0.69%)
May 21, 2003 8.654 9.070 8.603 9.025 1,591,945 +0.37(+4.30%)
May 20, 2003 8.775 8.802 8.564 8.654 1,002,448 -0.12(-1.36%)
May 19, 2003 8.877 8.936 8.755 8.772 829,264 -0.16(-1.80%)
May 16, 2003 8.891 8.963 8.781 8.933 740,486 +0.06(+0.67%)
May 15, 2003 8.877 8.891 8.770 8.874 511,816 +0.03(+0.34%)
May 14, 2003 8.758 8.844 8.636 8.844 744,185 +0.10(+1.19%)
May 13, 2003 8.549 8.770 8.505 8.740 1,046,164 +0.19(+2.19%)
May 12, 2003 8.505 8.668 8.475 8.552 816,485 +0.05(+0.56%)
May 09, 2003 8.341 8.505 8.246 8.505 1,140,658 +0.20(+2.36%)
May 08, 2003 8.187 8.386 8.118 8.309 834,981 +0.13(+1.64%)
May 07, 2003 7.791 8.210 7.639 8.175 1,533,769 +0.38(+4.92%)
May 06, 2003 7.767 7.851 7.767 7.791 776,804 -0.05(-0.64%)
May 05, 2003 7.895 7.970 7.776 7.842 696,770 -0.02(-0.30%)
May 02, 2003 7.660 7.925 7.660 7.865 945,616 +0.21(+2.72%)
May 01, 2003 7.628 7.741 7.562 7.657 982,943 +0.01(+0.08%)
Apr 30, 2003 7.413 7.663 7.411 7.651 1,012,200 +0.24(+3.21%)
Apr 29, 2003 7.532 7.565 7.351 7.413 720,982 -0.12(-1.58%)
Apr 28, 2003 7.675 7.806 7.455 7.532 1,042,129 -0.14(-1.82%)
Apr 25, 2003 7.782 7.782 7.568 7.672 556,541 -0.11(-1.41%)
Apr 24, 2003 7.821 7.937 7.782 7.782 710,221 -0.11(-1.39%)
Apr 23, 2003 7.806 8.029 7.806 7.892 1,160,163 +0.12(+1.61%)
Apr 22, 2003 7.690 7.842 7.637 7.767 852,131 +0.08(+1.04%)
Apr 21, 2003 7.687 7.800 7.637 7.687 1,032,376 +0.03(+0.39%)
Apr 17, 2003 7.553 7.714 7.503 7.657 1,032,713 +0.08(+1.06%)
Apr 16, 2003 7.708 7.750 7.568 7.577 480,542 -0.10(-1.32%)
Apr 15, 2003 7.809 7.833 7.583 7.678 683,991 -0.13(-1.68%)
Apr 14, 2003 7.827 7.877 7.779 7.809 623,125 -0.01(-0.19%)
Apr 11, 2003 7.755 7.865 7.654 7.824 949,315 +0.07(+0.88%)
Apr 10, 2003 7.532 7.779 7.532 7.755 621,443 +0.24(+3.25%)
Apr 09, 2003 7.446 7.521 7.443 7.512 394,119 +0.07(+0.92%)
Apr 08, 2003 7.509 7.562 7.390 7.443 558,559 -0.11(-1.42%)
Apr 07, 2003 7.732 7.773 7.547 7.550 473,481 -0.11(-1.40%)
Apr 04, 2003 7.654 7.699 7.595 7.657 770,079 +0.04(+0.47%)
Apr 03, 2003 7.720 7.750 7.580 7.622 658,770 -0.08(-1.04%)
Apr 02, 2003 7.654 7.735 7.524 7.702 921,404 +0.12(+1.61%)
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.