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 (%)
May 28, 2004 7.212 7.430 7.203 7.341 862,544 +0.16(+2.17%)
May 27, 2004 7.356 7.356 7.133 7.185 2,081,593 -0.20(-2.71%)
May 26, 2004 7.459 7.500 7.327 7.386 1,526,615 -0.06(-0.87%)
May 25, 2004 7.444 7.565 7.377 7.450 1,553,123 +0.02(+0.32%)
May 24, 2004 7.194 7.468 7.156 7.427 1,506,224 +0.29(+4.08%)
May 21, 2004 7.224 7.238 7.130 7.135 701,794 -0.04(-0.61%)
May 20, 2004 7.268 7.318 7.177 7.180 558,376 -0.06(-0.77%)
May 19, 2004 7.253 7.362 7.183 7.236 1,446,410 +0.00(+0.00%)
May 18, 2004 7.430 7.430 7.180 7.236 1,001,883 -0.16(-2.23%)
May 17, 2004 7.389 7.497 7.341 7.400 922,358 +0.00(+0.00%)
May 14, 2004 7.386 7.530 7.341 7.400 764,667 -0.01(-0.20%)
May 13, 2004 7.412 7.494 7.400 7.415 1,005,962 +0.01(+0.12%)
May 12, 2004 7.374 7.509 7.327 7.406 1,288,039 +0.01(+0.20%)
May 11, 2004 7.415 7.530 7.371 7.391 1,982,357 +0.02(+0.24%)
May 10, 2004 7.533 7.559 7.344 7.374 1,438,933 -0.21(-2.76%)
May 07, 2004 7.650 7.756 7.562 7.583 1,325,083 -0.14(-1.75%)
May 06, 2004 7.815 7.842 7.653 7.718 970,277 -0.09(-1.21%)
May 05, 2004 7.915 7.918 7.659 7.812 2,839,124 -0.18(-2.21%)
May 04, 2004 7.989 8.109 7.886 7.989 988,629 -0.04(-0.48%)
May 03, 2004 7.886 8.092 7.877 8.027 1,434,515 +0.09(+1.07%)
Apr 30, 2004 7.974 7.995 7.830 7.942 1,641,485 +0.04(+0.48%)
Apr 29, 2004 8.151 8.165 7.818 7.903 1,588,128 -0.28(-3.38%)
Apr 28, 2004 8.298 8.336 8.162 8.180 974,355 -0.13(-1.59%)
Apr 27, 2004 8.298 8.460 8.292 8.312 1,768,590 +0.10(+1.25%)
Apr 26, 2004 8.298 8.377 8.209 8.209 1,364,166 -0.05(-0.64%)
Apr 23, 2004 8.371 8.371 8.148 8.262 1,386,936 -0.14(-1.61%)
Apr 22, 2004 8.257 8.418 8.180 8.398 2,116,938 +0.14(+1.71%)
Apr 21, 2004 8.351 8.354 8.207 8.257 1,298,914 -0.09(-1.13%)
Apr 20, 2004 8.577 8.618 8.348 8.351 934,593 -0.28(-3.24%)
Apr 19, 2004 8.666 8.774 8.604 8.630 618,870 -0.06(-0.74%)
Apr 16, 2004 8.468 8.698 8.412 8.695 924,737 +0.26(+3.14%)
Apr 15, 2004 8.309 8.471 8.309 8.430 695,337 +0.12(+1.45%)
Apr 14, 2004 8.339 8.412 8.239 8.309 487,687 -0.03(-0.35%)
Apr 13, 2004 8.560 8.592 8.312 8.339 1,258,132 -0.22(-2.58%)
Apr 12, 2004 8.439 8.610 8.412 8.560 1,375,041 +0.15(+1.78%)
Apr 08, 2004 8.386 8.480 8.324 8.410 602,217 +0.08(+0.95%)
Apr 07, 2004 8.209 8.445 8.156 8.330 705,532 +0.08(+0.93%)
Apr 06, 2004 8.224 8.407 8.224 8.254 1,212,592 -0.02(-0.25%)
Apr 05, 2004 8.371 8.386 8.259 8.274 770,444 -0.04(-0.46%)
Apr 02, 2004 8.286 8.371 8.248 8.312 769,764 +0.03(+0.32%)
Apr 01, 2004 8.371 8.451 8.189 8.286 1,232,303 -0.14(-1.71%)
Mar 31, 2004 8.371 8.460 8.239 8.430 723,205 +0.10(+1.24%)
Mar 30, 2004 8.159 8.404 8.151 8.327 896,869 +0.18(+2.24%)
Mar 29, 2004 8.204 8.215 8.101 8.145 1,070,194 +0.00(+0.00%)
Mar 26, 2004 8.151 8.239 8.127 8.145 1,747,519 +0.02(+0.29%)
Mar 25, 2004 8.024 8.180 7.962 8.121 2,294,001 +0.17(+2.15%)
Mar 24, 2004 8.092 8.171 7.930 7.951 1,790,340 -0.17(-2.10%)
Mar 23, 2004 8.209 8.277 8.074 8.121 1,718,631 -0.11(-1.32%)
Mar 22, 2004 8.321 8.348 8.186 8.230 1,446,070 -0.15(-1.79%)
Mar 19, 2004 8.607 8.607 8.357 8.380 514,875 -0.21(-2.40%)
Mar 18, 2004 8.565 8.663 8.527 8.586 591,682 +0.02(+0.27%)
Mar 17, 2004 8.421 8.583 8.421 8.563 999,844 +0.11(+1.36%)
Mar 16, 2004 8.607 8.610 8.398 8.448 592,702 -0.15(-1.78%)
Mar 15, 2004 8.533 8.651 8.533 8.601 637,902 +0.10(+1.14%)
Mar 12, 2004 8.392 8.510 8.392 8.504 795,593 +0.14(+1.69%)
Mar 11, 2004 8.515 8.542 8.362 8.362 824,141 -0.15(-1.80%)
Mar 10, 2004 8.769 8.769 8.460 8.515 1,087,526 -0.22(-2.56%)
Mar 09, 2004 8.860 8.863 8.692 8.739 709,950 -0.12(-1.36%)
Mar 08, 2004 8.969 9.063 8.860 8.860 891,092 -0.11(-1.21%)
Mar 05, 2004 8.948 9.086 8.927 8.969 665,770 -0.01(-0.10%)
Mar 04, 2004 9.007 9.045 8.960 8.977 1,014,118 -0.03(-0.33%)
Mar 03, 2004 8.974 9.007 8.798 9.007 862,544 +0.02(+0.26%)
Mar 02, 2004 8.933 8.983 8.889 8.983 1,241,819 +0.08(+0.93%)
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.