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: 4:10 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 28, 2003 7.927 8.165 7.894 8.089 1,305,894 +0.18(+2.31%)
Feb 27, 2003 8.221 8.247 7.824 7.906 1,535,386 -0.31(-3.76%)
Feb 26, 2003 8.024 8.268 8.006 8.215 1,023,704 +0.16(+1.97%)
Feb 25, 2003 8.174 8.353 7.971 8.056 1,875,034 -0.07(-0.83%)
Feb 24, 2003 7.883 8.147 7.859 8.124 1,012,824 +0.17(+2.18%)
Feb 21, 2003 7.603 8.000 7.603 7.950 1,522,466 +0.32(+4.16%)
Feb 20, 2003 7.544 7.668 7.450 7.633 995,825 +0.08(+1.09%)
Feb 19, 2003 7.588 7.603 7.433 7.550 1,562,585 -0.06(-0.85%)
Feb 18, 2003 7.250 7.662 7.168 7.615 1,694,500 +0.42(+5.89%)
Feb 14, 2003 7.177 7.247 7.044 7.191 1,529,266 +0.07(+0.95%)
Feb 13, 2003 7.412 7.436 6.991 7.124 1,986,890 -0.29(-3.89%)
Feb 12, 2003 7.547 7.588 7.350 7.412 980,865 -0.16(-2.10%)
Feb 11, 2003 7.618 7.633 7.468 7.571 1,288,894 -0.02(-0.23%)
Feb 10, 2003 7.338 7.597 7.318 7.588 1,229,397 +0.23(+3.08%)
Feb 07, 2003 7.412 7.456 7.309 7.362 842,490 +0.00(+0.00%)
Feb 06, 2003 7.338 7.456 7.265 7.362 1,228,377 -0.01(-0.20%)
Feb 05, 2003 7.500 7.603 7.353 7.377 938,027 -0.16(-2.18%)
Feb 04, 2003 7.362 7.556 7.262 7.541 1,280,055 +0.17(+2.27%)
Feb 03, 2003 7.350 7.489 7.206 7.374 775,172 +0.02(+0.32%)
Jan 31, 2003 7.162 7.403 7.136 7.350 1,088,981 +0.17(+2.38%)
Jan 30, 2003 7.133 7.294 7.133 7.180 1,683,621 +0.12(+1.71%)
Jan 29, 2003 6.947 7.118 6.868 7.059 1,530,966 +0.11(+1.65%)
Jan 28, 2003 6.962 7.206 6.927 6.944 1,250,136 +0.01(+0.17%)
Jan 27, 2003 7.224 7.224 6.900 6.933 1,066,542 -0.29(-4.03%)
Jan 24, 2003 7.294 7.300 7.009 7.224 1,699,260 -0.07(-0.97%)
Jan 23, 2003 7.118 7.388 6.994 7.294 2,562,830 +0.18(+2.48%)
Jan 22, 2003 7.521 7.521 6.647 7.118 7,266,905 -0.40(-5.32%)
Jan 21, 2003 7.715 7.715 7.400 7.518 1,074,702 -0.19(-2.52%)
Jan 17, 2003 7.894 8.089 7.662 7.712 1,632,622 -0.18(-2.31%)
Jan 16, 2003 7.771 7.962 7.771 7.894 1,178,738 +0.12(+1.59%)
Jan 15, 2003 7.483 7.809 7.453 7.771 922,387 +0.31(+4.22%)
Jan 14, 2003 7.486 7.559 7.353 7.456 1,327,653 -0.02(-0.24%)
Jan 13, 2003 7.794 7.794 7.441 7.474 1,050,223 -0.29(-3.79%)
Jan 10, 2003 7.762 7.850 7.677 7.768 777,212 +0.01(+0.11%)
Jan 09, 2003 7.671 7.803 7.653 7.759 942,107 +0.12(+1.58%)
Jan 08, 2003 7.794 7.824 7.500 7.638 1,092,041 -0.16(-2.00%)
Jan 07, 2003 8.191 8.309 7.677 7.794 1,320,853 -0.23(-2.82%)
Jan 06, 2003 8.191 8.274 7.941 8.021 1,061,782 -0.28(-3.37%)
Jan 03, 2003 8.471 8.512 8.230 8.300 704,795 -0.13(-1.54%)
Jan 02, 2003 8.209 8.444 8.100 8.430 825,491 +0.22(+2.69%)
Dec 31, 2002 8.103 8.221 7.933 8.209 658,896 +0.11(+1.31%)
Dec 30, 2002 8.315 8.368 7.915 8.103 1,267,135 -0.21(-2.55%)
Dec 27, 2002 8.530 8.627 8.236 8.315 568,120 -0.23(-2.69%)
Dec 26, 2002 8.691 8.762 8.500 8.544 599,399 -0.16(-1.79%)
Dec 24, 2002 8.736 8.739 8.624 8.700 305,989 -0.01(-0.17%)
Dec 23, 2002 8.715 8.721 8.559 8.715 693,575 -0.02(-0.24%)
Dec 20, 2002 8.500 8.736 8.391 8.736 889,068 +0.27(+3.20%)
Dec 19, 2002 8.456 8.639 8.441 8.465 866,969 -0.00(-0.03%)
Dec 18, 2002 8.568 8.677 8.406 8.468 971,346 -0.10(-1.17%)
Dec 17, 2002 8.780 8.800 8.553 8.568 672,836 -0.24(-2.74%)
Dec 16, 2002 8.824 8.891 8.741 8.809 809,171 +0.18(+2.08%)
Dec 13, 2002 8.771 8.868 8.612 8.630 1,634,662 -0.14(-1.61%)
Dec 12, 2002 8.236 8.871 8.221 8.771 1,314,394 +0.54(+6.58%)
Dec 11, 2002 8.268 8.268 8.127 8.230 725,874 -0.04(-0.43%)
Dec 10, 2002 8.203 8.297 8.083 8.265 721,114 +0.09(+1.04%)
Dec 09, 2002 8.339 8.497 8.177 8.180 789,792 -0.15(-1.80%)
Dec 06, 2002 8.059 8.453 8.056 8.330 793,872 +0.24(+2.94%)
Dec 05, 2002 8.191 8.236 8.030 8.091 720,434 -0.06(-0.76%)
Dec 04, 2002 8.250 8.271 8.044 8.153 1,195,398 -0.27(-3.25%)
Dec 03, 2002 8.497 8.600 8.394 8.427 557,580 -0.07(-0.87%)
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.