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 7.209 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%)
May 03, 2004 7.883 8.089 7.874 8.024 1,435,089 +0.09(+1.07%)
Apr 30, 2004 7.971 7.991 7.827 7.939 1,642,142 +0.04(+0.48%)
Apr 29, 2004 8.147 8.162 7.815 7.900 1,588,764 -0.28(-3.38%)
Apr 28, 2004 8.294 8.333 8.159 8.177 974,745 -0.13(-1.59%)
Apr 27, 2004 8.294 8.456 8.289 8.309 1,769,298 +0.10(+1.25%)
Apr 26, 2004 8.294 8.374 8.206 8.206 1,364,712 -0.05(-0.64%)
Apr 23, 2004 8.368 8.368 8.144 8.259 1,387,491 -0.14(-1.61%)
Apr 22, 2004 8.253 8.415 8.177 8.394 2,117,786 +0.14(+1.71%)
Apr 21, 2004 8.347 8.350 8.203 8.253 1,299,434 -0.09(-1.13%)
Apr 20, 2004 8.574 8.615 8.344 8.347 934,967 -0.28(-3.24%)
Apr 19, 2004 8.662 8.771 8.600 8.627 619,118 -0.06(-0.74%)
Apr 16, 2004 8.465 8.694 8.409 8.691 925,107 +0.26(+3.14%)
Apr 15, 2004 8.306 8.468 8.306 8.427 695,615 +0.12(+1.45%)
Apr 14, 2004 8.336 8.409 8.236 8.306 487,882 -0.03(-0.35%)
Apr 13, 2004 8.556 8.589 8.309 8.336 1,258,636 -0.22(-2.58%)
Apr 12, 2004 8.436 8.606 8.409 8.556 1,375,591 +0.15(+1.78%)
Apr 08, 2004 8.383 8.477 8.321 8.406 602,458 +0.08(+0.95%)
Apr 07, 2004 8.206 8.441 8.153 8.327 705,815 +0.08(+0.93%)
Apr 06, 2004 8.221 8.403 8.221 8.250 1,213,077 -0.02(-0.25%)
Apr 05, 2004 8.368 8.383 8.256 8.271 770,753 -0.04(-0.46%)
Apr 02, 2004 8.283 8.368 8.244 8.309 770,073 +0.03(+0.32%)
Apr 01, 2004 8.368 8.447 8.186 8.283 1,232,796 -0.14(-1.71%)
Mar 31, 2004 8.368 8.456 8.236 8.427 723,494 +0.10(+1.24%)
Mar 30, 2004 8.156 8.400 8.147 8.324 897,228 +0.18(+2.24%)
Mar 29, 2004 8.200 8.212 8.097 8.141 1,070,622 +0.00(+0.00%)
Mar 26, 2004 8.147 8.236 8.124 8.141 1,748,218 +0.02(+0.29%)
Mar 25, 2004 8.021 8.177 7.959 8.118 2,294,919 +0.17(+2.15%)
Mar 24, 2004 8.089 8.168 7.927 7.947 1,791,057 -0.17(-2.10%)
Mar 23, 2004 8.206 8.274 8.071 8.118 1,719,319 -0.11(-1.32%)
Mar 22, 2004 8.318 8.344 8.183 8.227 1,446,649 -0.15(-1.79%)
Mar 19, 2004 8.603 8.603 8.353 8.377 515,081 -0.21(-2.40%)
Mar 18, 2004 8.562 8.659 8.524 8.583 591,919 +0.02(+0.27%)
Mar 17, 2004 8.418 8.580 8.418 8.559 1,000,245 +0.11(+1.36%)
Mar 16, 2004 8.603 8.606 8.394 8.444 592,939 -0.15(-1.78%)
Mar 15, 2004 8.530 8.647 8.530 8.597 638,157 +0.10(+1.14%)
Mar 12, 2004 8.389 8.506 8.389 8.500 795,912 +0.14(+1.69%)
Mar 11, 2004 8.512 8.539 8.359 8.359 824,471 -0.15(-1.80%)
Mar 10, 2004 8.765 8.765 8.456 8.512 1,087,961 -0.22(-2.56%)
Mar 09, 2004 8.856 8.859 8.689 8.736 710,235 -0.12(-1.36%)
Mar 08, 2004 8.965 9.059 8.856 8.856 891,448 -0.11(-1.21%)
Mar 05, 2004 8.944 9.083 8.924 8.965 666,036 -0.01(-0.10%)
Mar 04, 2004 9.003 9.041 8.956 8.974 1,014,524 -0.03(-0.33%)
Mar 03, 2004 8.971 9.003 8.794 9.003 862,889 +0.02(+0.26%)
Mar 02, 2004 8.930 8.980 8.886 8.980 1,242,316 +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.