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 (%)
Jul 30, 2004 7.471 7.544 7.424 7.447 1,774,737 -0.05(-0.71%)
Jul 29, 2004 7.503 7.533 7.362 7.500 1,493,567 +0.03(+0.39%)
Jul 28, 2004 7.518 7.583 7.433 7.471 1,605,763 -0.04(-0.51%)
Jul 27, 2004 7.353 7.606 7.318 7.509 1,400,071 +0.16(+2.12%)
Jul 26, 2004 7.597 7.636 7.177 7.353 2,567,590 -0.24(-3.18%)
Jul 23, 2004 7.697 7.700 7.588 7.594 940,407 -0.10(-1.26%)
Jul 22, 2004 7.683 7.780 7.621 7.691 1,163,439 -0.12(-1.58%)
Jul 21, 2004 8.033 8.177 7.815 7.815 1,126,380 -0.23(-2.85%)
Jul 20, 2004 8.030 8.050 7.889 8.044 911,848 +0.02(+0.22%)
Jul 19, 2004 8.089 8.091 7.962 8.027 1,049,543 -0.04(-0.51%)
Jul 16, 2004 8.147 8.183 8.041 8.068 1,209,677 -0.05(-0.65%)
Jul 15, 2004 7.877 8.133 7.786 8.121 1,292,634 +0.25(+3.14%)
Jul 14, 2004 7.627 7.883 7.627 7.874 843,510 +0.17(+2.25%)
Jul 13, 2004 7.700 7.736 7.594 7.700 732,334 -0.04(-0.57%)
Jul 12, 2004 7.839 7.839 7.630 7.744 727,574 -0.11(-1.39%)
Jul 09, 2004 7.703 7.871 7.618 7.853 1,047,503 +0.19(+2.42%)
Jul 08, 2004 7.739 7.803 7.636 7.668 927,827 -0.07(-0.87%)
Jul 07, 2004 7.783 7.812 7.647 7.736 1,389,531 -0.04(-0.57%)
Jul 06, 2004 7.859 7.894 7.739 7.780 1,164,459 -0.04(-0.45%)
Jul 02, 2004 7.700 7.856 7.603 7.815 952,646 +0.12(+1.53%)
Jul 01, 2004 7.691 7.750 7.627 7.697 1,271,555 +0.01(+0.08%)
Jun 30, 2004 7.577 7.721 7.574 7.691 1,498,667 +0.09(+1.12%)
Jun 29, 2004 7.500 7.659 7.491 7.606 1,113,121 +0.09(+1.21%)
Jun 28, 2004 7.647 7.674 7.456 7.515 2,146,684 -0.09(-1.16%)
Jun 25, 2004 7.715 7.815 7.603 7.603 6,874,219 -0.11(-1.41%)
Jun 24, 2004 7.918 7.956 7.691 7.712 1,400,071 -0.19(-2.35%)
Jun 23, 2004 7.647 7.912 7.618 7.897 1,597,604 +0.25(+3.31%)
Jun 22, 2004 7.606 7.665 7.547 7.644 1,173,978 +0.04(+0.50%)
Jun 21, 2004 7.747 7.753 7.588 7.606 1,000,924 -0.11(-1.45%)
Jun 18, 2004 7.727 7.800 7.618 7.718 1,070,962 -0.01(-0.11%)
Jun 17, 2004 7.627 7.789 7.568 7.727 1,140,660 +0.10(+1.31%)
Jun 16, 2004 7.491 7.653 7.491 7.627 1,277,335 +0.21(+2.82%)
Jun 15, 2004 7.338 7.480 7.338 7.418 1,589,444 +0.16(+2.23%)
Jun 14, 2004 7.324 7.430 7.256 7.256 1,284,815 -0.10(-1.40%)
Jun 10, 2004 7.338 7.406 7.324 7.359 978,485 +0.08(+1.09%)
Jun 09, 2004 7.300 7.324 7.168 7.280 989,025 -0.02(-0.28%)
Jun 08, 2004 7.274 7.368 7.206 7.300 1,651,662 +0.05(+0.65%)
Jun 07, 2004 7.244 7.294 7.218 7.253 1,625,823 +0.01(+0.16%)
Jun 04, 2004 7.236 7.291 7.136 7.241 998,545 +0.08(+1.11%)
Jun 03, 2004 7.353 7.406 7.162 7.162 1,265,775 -0.18(-2.40%)
Jun 02, 2004 7.383 7.424 7.280 7.338 863,569 -0.06(-0.76%)
Jun 01, 2004 7.412 7.489 7.324 7.394 1,044,103 +0.06(+0.76%)
May 28, 2004 7.209 7.427 7.200 7.338 862,889 +0.16(+2.17%)
May 27, 2004 7.353 7.353 7.130 7.183 2,082,427 -0.20(-2.71%)
May 26, 2004 7.456 7.497 7.324 7.383 1,527,226 -0.06(-0.87%)
May 25, 2004 7.441 7.562 7.374 7.447 1,553,745 +0.02(+0.32%)
May 24, 2004 7.191 7.465 7.153 7.424 1,506,827 +0.29(+4.08%)
May 21, 2004 7.221 7.236 7.127 7.133 702,075 -0.04(-0.61%)
May 20, 2004 7.265 7.315 7.174 7.177 558,600 -0.06(-0.77%)
May 19, 2004 7.250 7.359 7.180 7.233 1,446,989 +0.00(+0.00%)
May 18, 2004 7.427 7.427 7.177 7.233 1,002,284 -0.16(-2.23%)
May 17, 2004 7.386 7.494 7.338 7.397 922,727 +0.00(+0.00%)
May 14, 2004 7.383 7.527 7.338 7.397 764,973 -0.01(-0.20%)
May 13, 2004 7.409 7.491 7.397 7.412 1,006,364 +0.01(+0.12%)
May 12, 2004 7.371 7.506 7.324 7.403 1,288,554 +0.01(+0.20%)
May 11, 2004 7.412 7.527 7.368 7.388 1,983,150 +0.02(+0.24%)
May 10, 2004 7.530 7.556 7.341 7.371 1,439,509 -0.21(-2.76%)
May 07, 2004 7.647 7.753 7.559 7.580 1,325,613 -0.14(-1.75%)
May 06, 2004 7.812 7.839 7.650 7.715 970,666 -0.09(-1.21%)
May 05, 2004 7.912 7.915 7.656 7.809 2,840,260 -0.18(-2.21%)
May 04, 2004 7.986 8.106 7.883 7.986 989,025 -0.04(-0.48%)
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.