Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helmerich & Payne (NY: HP )

35.35 -0.69 (-1.91%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 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 31, 2003 7.768 7.945 7.689 7.871 1,250,655 +0.18(+2.29%)
Jul 30, 2003 7.756 7.756 7.639 7.695 1,453,887 -0.06(-0.80%)
Jul 29, 2003 7.821 7.883 7.674 7.756 1,930,359 -0.06(-0.83%)
Jul 28, 2003 7.709 7.821 7.568 7.821 2,552,968 +0.11(+1.45%)
Jul 25, 2003 7.592 7.709 7.562 7.709 777,241 +0.06(+0.77%)
Jul 24, 2003 7.812 7.909 7.636 7.650 704,513 -0.10(-1.33%)
Jul 23, 2003 7.827 7.989 7.636 7.753 1,095,343 -0.07(-0.87%)
Jul 22, 2003 8.101 8.174 7.798 7.821 811,226 -0.28(-3.45%)
Jul 21, 2003 8.077 8.171 8.003 8.101 1,476,997 +0.02(+0.29%)
Jul 18, 2003 7.753 8.121 7.712 8.077 872,740 +0.29(+3.70%)
Jul 17, 2003 7.644 7.836 7.600 7.789 1,237,401 +0.14(+1.89%)
Jul 16, 2003 7.836 7.898 7.606 7.644 748,354 -0.19(-2.40%)
Jul 15, 2003 7.918 7.930 7.739 7.833 1,856,951 -0.08(-1.04%)
Jul 14, 2003 8.224 8.224 7.912 7.915 1,308,770 -0.24(-2.89%)
Jul 11, 2003 8.171 8.239 8.080 8.151 725,584 -0.01(-0.18%)
Jul 10, 2003 8.463 8.474 8.086 8.165 1,670,712 -0.28(-3.31%)
Jul 09, 2003 8.298 8.533 8.274 8.445 1,281,582 +0.18(+2.14%)
Jul 08, 2003 8.286 8.315 8.101 8.268 1,938,855 -0.02(-0.21%)
Jul 07, 2003 8.568 8.589 8.259 8.286 1,695,521 -0.28(-3.23%)
Jul 03, 2003 8.607 8.651 8.471 8.563 1,111,995 -0.03(-0.34%)
Jul 02, 2003 8.492 8.592 8.339 8.592 1,095,683 +0.10(+1.18%)
Jul 01, 2003 8.595 8.595 8.377 8.492 1,009,700 -0.10(-1.16%)
Jun 30, 2003 8.783 8.795 8.563 8.592 874,099 -0.14(-1.58%)
Jun 27, 2003 8.710 8.886 8.710 8.730 552,259 +0.01(+0.10%)
Jun 26, 2003 8.945 9.027 8.692 8.721 1,487,192 -0.25(-2.82%)
Jun 25, 2003 8.769 9.048 8.766 8.974 1,011,739 +0.22(+2.52%)
Jun 24, 2003 8.692 8.833 8.692 8.754 470,355 +0.06(+0.71%)
Jun 23, 2003 8.813 8.889 8.651 8.692 613,432 -0.13(-1.50%)
Jun 20, 2003 9.025 9.080 8.807 8.824 769,085 -0.13(-1.41%)
Jun 19, 2003 8.763 9.075 8.716 8.951 2,113,200 +0.19(+2.22%)
Jun 18, 2003 8.842 8.954 8.716 8.757 1,365,185 -0.14(-1.62%)
Jun 17, 2003 8.930 8.989 8.845 8.901 1,632,649 +0.00(+0.00%)
Jun 16, 2003 9.107 9.122 8.710 8.901 2,058,823 -0.19(-2.10%)
Jun 13, 2003 9.210 9.275 9.004 9.092 1,413,444 -0.18(-1.94%)
Jun 12, 2003 9.516 9.651 9.133 9.272 1,952,450 -0.24(-2.57%)
Jun 11, 2003 8.930 9.528 8.833 9.516 1,887,538 +0.66(+7.44%)
Jun 10, 2003 8.827 8.919 8.769 8.857 400,005 +0.05(+0.53%)
Jun 09, 2003 8.695 8.816 8.610 8.810 935,272 +0.06(+0.64%)
Jun 06, 2003 8.989 9.027 8.707 8.754 900,607 -0.19(-2.14%)
Jun 05, 2003 8.792 8.948 8.754 8.945 605,276 +0.08(+0.90%)
Jun 04, 2003 8.886 9.004 8.842 8.866 748,014 -0.02(-0.23%)
Jun 03, 2003 8.898 8.916 8.783 8.886 772,143 -0.09(-1.02%)
Jun 02, 2003 9.086 9.136 8.957 8.977 603,577 -0.11(-1.20%)
May 30, 2003 8.798 9.098 8.792 9.086 1,020,575 +0.32(+3.62%)
May 29, 2003 8.872 8.872 8.745 8.769 1,201,377 -0.09(-1.00%)
May 28, 2003 9.072 9.072 8.751 8.857 672,227 -0.21(-2.37%)
May 27, 2003 8.848 9.089 8.821 9.072 733,060 +0.22(+2.49%)
May 23, 2003 8.916 8.919 8.777 8.851 910,463 -0.02(-0.20%)
May 22, 2003 8.930 9.004 8.854 8.869 780,300 -0.06(-0.69%)
May 21, 2003 8.563 8.974 8.513 8.930 1,608,859 +0.37(+4.30%)
May 20, 2003 8.683 8.710 8.474 8.563 1,013,098 -0.12(-1.36%)
May 19, 2003 8.783 8.842 8.663 8.680 838,075 -0.16(-1.80%)
May 16, 2003 8.798 8.869 8.689 8.839 748,354 +0.06(+0.67%)
May 15, 2003 8.783 8.798 8.677 8.780 517,254 +0.03(+0.34%)
May 14, 2003 8.666 8.751 8.545 8.751 752,092 +0.10(+1.19%)
May 13, 2003 8.460 8.677 8.415 8.648 1,057,279 +0.19(+2.19%)
May 12, 2003 8.415 8.577 8.386 8.463 825,160 +0.05(+0.56%)
May 09, 2003 8.254 8.415 8.159 8.415 1,152,778 +0.19(+2.36%)
May 08, 2003 8.101 8.298 8.033 8.221 843,852 +0.13(+1.64%)
May 07, 2003 7.709 8.124 7.559 8.089 1,550,065 +0.38(+4.92%)
May 06, 2003 7.686 7.768 7.686 7.709 785,058 -0.05(-0.64%)
May 05, 2003 7.812 7.886 7.695 7.759 704,173 -0.02(-0.30%)
May 02, 2003 7.580 7.842 7.580 7.783 955,663 +0.21(+2.72%)
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.