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, 2004 7.663 7.809 7.660 7.779 1,481,725 +0.09(+1.12%)
Jun 29, 2004 7.586 7.747 7.577 7.693 1,100,537 +0.09(+1.21%)
Jun 28, 2004 7.735 7.762 7.541 7.601 2,122,416 -0.09(-1.16%)
Jun 25, 2004 7.803 7.904 7.690 7.690 6,796,507 -0.11(-1.41%)
Jun 24, 2004 8.008 8.047 7.779 7.800 1,384,243 -0.19(-2.35%)
Jun 23, 2004 7.735 8.003 7.705 7.988 1,579,543 +0.26(+3.31%)
Jun 22, 2004 7.693 7.753 7.634 7.732 1,160,707 +0.04(+0.50%)
Jun 21, 2004 7.836 7.842 7.675 7.693 989,609 -0.11(-1.45%)
Jun 18, 2004 7.815 7.889 7.705 7.806 1,058,855 -0.01(-0.11%)
Jun 17, 2004 7.714 7.878 7.654 7.815 1,127,765 +0.10(+1.31%)
Jun 16, 2004 7.577 7.741 7.577 7.714 1,262,895 +0.21(+2.82%)
Jun 15, 2004 7.422 7.565 7.422 7.503 1,571,475 +0.16(+2.23%)
Jun 14, 2004 7.408 7.515 7.339 7.339 1,270,290 -0.10(-1.40%)
Jun 10, 2004 7.422 7.491 7.408 7.443 967,424 +0.08(+1.09%)
Jun 09, 2004 7.384 7.408 7.250 7.363 977,844 -0.02(-0.28%)
Jun 08, 2004 7.357 7.452 7.289 7.384 1,632,990 +0.05(+0.65%)
Jun 07, 2004 7.327 7.378 7.300 7.336 1,607,443 +0.01(+0.16%)
Jun 04, 2004 7.318 7.375 7.217 7.324 987,256 +0.08(+1.11%)
Jun 03, 2004 7.437 7.491 7.244 7.244 1,251,466 -0.18(-2.40%)
Jun 02, 2004 7.467 7.509 7.363 7.422 853,807 -0.06(-0.76%)
Jun 01, 2004 7.497 7.574 7.408 7.479 1,032,300 +0.06(+0.76%)
May 28, 2004 7.292 7.512 7.283 7.422 853,134 +0.16(+2.17%)
May 27, 2004 7.437 7.437 7.211 7.265 2,058,885 -0.20(-2.71%)
May 26, 2004 7.541 7.583 7.408 7.467 1,509,961 -0.07(-0.87%)
May 25, 2004 7.527 7.648 7.458 7.532 1,536,180 +0.02(+0.32%)
May 24, 2004 7.274 7.550 7.235 7.509 1,489,792 +0.29(+4.08%)
May 21, 2004 7.303 7.318 7.208 7.214 694,138 -0.04(-0.61%)
May 20, 2004 7.348 7.399 7.256 7.259 552,285 -0.06(-0.77%)
May 19, 2004 7.333 7.443 7.262 7.315 1,430,631 +0.00(+0.00%)
May 18, 2004 7.512 7.512 7.259 7.315 990,954 -0.17(-2.23%)
May 17, 2004 7.470 7.580 7.422 7.482 912,296 +0.00(+0.00%)
May 14, 2004 7.467 7.613 7.422 7.482 756,325 -0.01(-0.20%)
May 13, 2004 7.494 7.577 7.482 7.497 994,987 +0.01(+0.12%)
May 12, 2004 7.455 7.592 7.408 7.488 1,273,987 +0.01(+0.20%)
May 11, 2004 7.497 7.613 7.452 7.473 1,960,731 +0.02(+0.24%)
May 10, 2004 7.616 7.643 7.425 7.455 1,423,236 -0.21(-2.76%)
May 07, 2004 7.735 7.842 7.646 7.666 1,310,627 -0.14(-1.75%)
May 06, 2004 7.901 7.928 7.738 7.803 959,692 -0.10(-1.21%)
May 05, 2004 8.003 8.005 7.744 7.898 2,808,151 -0.18(-2.21%)
May 04, 2004 8.077 8.199 7.973 8.077 977,844 -0.04(-0.48%)
May 03, 2004 7.973 8.181 7.964 8.116 1,418,866 +0.09(+1.07%)
Apr 30, 2004 8.062 8.083 7.916 8.029 1,623,578 +0.04(+0.48%)
Apr 29, 2004 8.241 8.255 7.904 7.991 1,570,803 -0.28(-3.38%)
Apr 28, 2004 8.389 8.428 8.252 8.270 963,726 -0.13(-1.59%)
Apr 27, 2004 8.389 8.553 8.383 8.404 1,749,296 +0.10(+1.25%)
Apr 26, 2004 8.389 8.470 8.300 8.300 1,349,284 -0.05(-0.64%)
Apr 23, 2004 8.464 8.464 8.238 8.354 1,371,806 -0.14(-1.61%)
Apr 22, 2004 8.348 8.511 8.270 8.490 2,093,844 +0.14(+1.71%)
Apr 21, 2004 8.443 8.446 8.297 8.348 1,284,744 -0.10(-1.13%)
Apr 20, 2004 8.672 8.714 8.440 8.443 924,397 -0.28(-3.24%)
Apr 19, 2004 8.761 8.871 8.699 8.725 612,119 -0.07(-0.74%)
Apr 16, 2004 8.562 8.794 8.505 8.791 914,649 +0.27(+3.14%)
Apr 15, 2004 8.401 8.565 8.401 8.523 687,751 +0.12(+1.45%)
Apr 14, 2004 8.431 8.505 8.330 8.401 482,367 -0.03(-0.35%)
Apr 13, 2004 8.654 8.687 8.404 8.431 1,244,407 -0.22(-2.58%)
Apr 12, 2004 8.532 8.705 8.505 8.654 1,360,041 +0.15(+1.78%)
Apr 08, 2004 8.478 8.574 8.416 8.502 595,648 +0.08(+0.95%)
Apr 07, 2004 8.300 8.538 8.246 8.422 697,836 +0.08(+0.93%)
Apr 06, 2004 8.315 8.499 8.315 8.345 1,199,363 -0.02(-0.25%)
Apr 05, 2004 8.464 8.478 8.351 8.365 762,039 -0.04(-0.46%)
Apr 02, 2004 8.377 8.464 8.339 8.404 761,367 +0.03(+0.32%)
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.