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

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
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 7.700 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.