Skip to main content

Helmerich & Payne (NY: HP )

39.18 -0.91 (-2.27%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 7.700 7.875 7.621 7.802 1,261,767 +0.17(+2.29%)
Jul 30, 2003 7.688 7.688 7.571 7.627 1,466,804 -0.06(-0.80%)
Jul 29, 2003 7.752 7.813 7.606 7.688 1,947,510 -0.06(-0.83%)
Jul 28, 2003 7.641 7.752 7.501 7.752 2,575,650 +0.11(+1.45%)
Jul 25, 2003 7.525 7.641 7.496 7.641 784,147 +0.06(+0.77%)
Jul 24, 2003 7.743 7.840 7.568 7.583 710,772 -0.10(-1.33%)
Jul 23, 2003 7.758 7.918 7.568 7.685 1,105,074 -0.07(-0.87%)
Jul 22, 2003 8.029 8.102 7.729 7.752 818,434 -0.28(-3.45%)
Jul 21, 2003 8.006 8.099 7.933 8.029 1,490,119 +0.02(+0.29%)
Jul 18, 2003 7.685 8.050 7.644 8.006 880,494 +0.29(+3.70%)
Jul 17, 2003 7.577 7.767 7.533 7.720 1,248,395 +0.14(+1.89%)
Jul 16, 2003 7.767 7.828 7.539 7.577 755,003 -0.19(-2.40%)
Jul 15, 2003 7.848 7.860 7.671 7.764 1,873,450 -0.08(-1.04%)
Jul 14, 2003 8.152 8.152 7.843 7.846 1,320,398 -0.23(-2.89%)
Jul 11, 2003 8.099 8.166 8.009 8.079 732,030 -0.01(-0.18%)
Jul 10, 2003 8.388 8.400 8.015 8.093 1,685,556 -0.28(-3.31%)
Jul 09, 2003 8.225 8.458 8.201 8.370 1,292,968 +0.17(+2.14%)
Jul 08, 2003 8.213 8.242 8.029 8.195 1,956,082 -0.02(-0.21%)
Jul 07, 2003 8.493 8.513 8.187 8.213 1,710,586 -0.27(-3.23%)
Jul 03, 2003 8.531 8.575 8.397 8.487 1,121,875 -0.03(-0.34%)
Jul 02, 2003 8.417 8.516 8.265 8.516 1,105,417 +0.10(+1.18%)
Jul 01, 2003 8.519 8.519 8.303 8.417 1,018,671 -0.10(-1.16%)
Jun 30, 2003 8.706 8.718 8.487 8.516 881,865 -0.14(-1.58%)
Jun 27, 2003 8.633 8.808 8.633 8.653 557,166 +0.01(+0.10%)
Jun 26, 2003 8.866 8.948 8.615 8.645 1,500,405 -0.25(-2.82%)
Jun 25, 2003 8.691 8.968 8.688 8.895 1,020,728 +0.22(+2.52%)
Jun 24, 2003 8.615 8.755 8.615 8.677 474,534 +0.06(+0.71%)
Jun 23, 2003 8.735 8.811 8.575 8.615 618,883 -0.13(-1.50%)
Jun 20, 2003 8.945 9.000 8.729 8.747 775,918 -0.13(-1.41%)
Jun 19, 2003 8.685 8.995 8.639 8.872 2,131,975 +0.19(+2.22%)
Jun 18, 2003 8.764 8.875 8.639 8.680 1,377,314 -0.14(-1.62%)
Jun 17, 2003 8.852 8.910 8.767 8.823 1,647,154 +0.00(+0.00%)
Jun 16, 2003 9.027 9.041 8.633 8.823 2,077,115 -0.19(-2.10%)
Jun 13, 2003 9.129 9.193 8.925 9.012 1,426,002 -0.18(-1.94%)
Jun 12, 2003 9.432 9.566 9.053 9.190 1,969,796 -0.24(-2.57%)
Jun 11, 2003 8.852 9.444 8.755 9.432 1,904,308 +0.65(+7.44%)
Jun 10, 2003 8.750 8.840 8.691 8.779 403,559 +0.05(+0.53%)
Jun 09, 2003 8.618 8.738 8.534 8.732 943,582 +0.06(+0.64%)
Jun 06, 2003 8.910 8.948 8.630 8.677 908,609 -0.19(-2.14%)
Jun 05, 2003 8.715 8.869 8.677 8.866 610,654 +0.08(+0.90%)
Jun 04, 2003 8.808 8.925 8.764 8.788 754,660 -0.02(-0.23%)
Jun 03, 2003 8.820 8.837 8.706 8.808 779,004 -0.09(-1.02%)
Jun 02, 2003 9.006 9.056 8.878 8.898 608,939 -0.11(-1.20%)
May 30, 2003 8.720 9.018 8.715 9.006 1,029,643 +0.31(+3.62%)
May 29, 2003 8.793 8.793 8.668 8.691 1,212,050 -0.09(-1.00%)
May 28, 2003 8.992 8.992 8.674 8.779 678,199 -0.21(-2.37%)
May 27, 2003 8.770 9.009 8.744 8.992 739,573 +0.22(+2.49%)
May 23, 2003 8.837 8.840 8.700 8.773 918,552 -0.02(-0.20%)
May 22, 2003 8.852 8.925 8.776 8.790 787,233 -0.06(-0.69%)
May 21, 2003 8.487 8.895 8.438 8.852 1,623,153 +0.36(+4.30%)
May 20, 2003 8.607 8.633 8.400 8.487 1,022,100 -0.12(-1.36%)
May 19, 2003 8.706 8.764 8.586 8.604 845,521 -0.16(-1.80%)
May 16, 2003 8.720 8.790 8.613 8.761 755,003 +0.06(+0.67%)
May 15, 2003 8.706 8.720 8.601 8.703 521,850 +0.03(+0.34%)
May 14, 2003 8.589 8.674 8.470 8.674 758,774 +0.10(+1.19%)
May 13, 2003 8.385 8.601 8.341 8.572 1,066,673 +0.18(+2.19%)
May 12, 2003 8.341 8.502 8.312 8.388 832,492 +0.05(+0.56%)
May 09, 2003 8.181 8.341 8.088 8.341 1,163,020 +0.19(+2.36%)
May 08, 2003 8.029 8.225 7.962 8.149 851,350 +0.13(+1.64%)
May 07, 2003 7.641 8.053 7.493 8.018 1,563,837 +0.38(+4.92%)
May 06, 2003 7.618 7.700 7.618 7.641 792,033 -0.05(-0.64%)
May 05, 2003 7.743 7.816 7.627 7.691 710,429 -0.02(-0.30%)
May 02, 2003 7.513 7.773 7.513 7.714 964,154 +0.20(+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.