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

Helmerich & Payne (NY: HP )

30.00 +0.35 (+1.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Dec 31, 2003 8.203 8.232 8.001 8.047 1,326,177 -0.13(-1.55%)
Dec 30, 2003 8.102 8.223 8.067 8.174 1,159,234 +0.10(+1.29%)
Dec 29, 2003 7.978 8.082 7.964 8.070 974,589 +0.09(+1.16%)
Dec 26, 2003 7.895 7.995 7.895 7.978 355,058 +0.03(+0.36%)
Dec 24, 2003 7.866 7.995 7.851 7.949 618,836 +0.10(+1.25%)
Dec 23, 2003 7.949 7.949 7.811 7.851 918,016 -0.15(-1.87%)
Dec 22, 2003 7.880 8.024 7.857 8.001 873,243 +0.08(+0.98%)
Dec 19, 2003 7.995 8.010 7.822 7.923 1,357,067 -0.13(-1.61%)
Dec 18, 2003 7.664 8.033 7.664 8.053 1,796,812 +0.38(+5.00%)
Dec 17, 2003 7.549 7.670 7.474 7.670 1,133,897 +0.16(+2.11%)
Dec 16, 2003 7.632 7.719 7.511 7.511 2,133,476 -0.12(-1.55%)
Dec 15, 2003 7.707 7.719 7.609 7.629 1,730,174 -0.05(-0.60%)
Dec 12, 2003 7.520 7.676 7.436 7.676 1,337,631 +0.23(+3.06%)
Dec 11, 2003 7.477 7.477 7.376 7.448 1,140,839 -0.03(-0.39%)
Dec 10, 2003 7.448 7.540 7.399 7.477 873,243 -0.05(-0.65%)
Dec 09, 2003 7.549 7.606 7.448 7.526 1,156,457 -0.01(-0.11%)
Dec 08, 2003 7.376 7.563 7.295 7.534 1,290,081 +0.10(+1.40%)
Dec 05, 2003 7.284 7.451 7.232 7.431 1,044,004 +0.14(+1.98%)
Dec 04, 2003 6.958 7.356 6.952 7.287 2,021,023 +0.31(+4.42%)
Dec 03, 2003 6.978 7.016 6.929 6.978 2,418,773 -0.03(-0.45%)
Dec 02, 2003 7.030 7.062 6.984 7.010 1,782,582 -0.00(-0.04%)
Dec 01, 2003 6.947 7.013 6.947 7.013 2,931,404 +0.07(+1.00%)
Nov 28, 2003 6.918 6.949 6.889 6.944 537,273 +0.03(+0.37%)
Nov 26, 2003 6.944 6.944 6.866 6.918 2,537,473 +0.02(+0.25%)
Nov 25, 2003 6.915 6.915 6.852 6.901 2,290,702 +0.05(+0.76%)
Nov 24, 2003 6.929 6.958 6.840 6.849 2,625,977 -0.08(-1.16%)
Nov 21, 2003 7.030 7.045 6.924 6.929 1,406,699 -0.10(-1.43%)
Nov 20, 2003 7.154 7.189 7.027 7.030 1,037,063 -0.08(-1.13%)
Nov 19, 2003 7.160 7.160 6.943 7.111 1,678,806 -0.03(-0.48%)
Nov 18, 2003 7.223 7.275 7.145 7.145 1,293,205 -0.08(-1.08%)
Nov 17, 2003 7.269 7.284 7.163 7.223 1,767,658 -0.21(-2.79%)
Nov 14, 2003 7.419 7.436 7.310 7.431 1,216,501 +0.04(+0.55%)
Nov 13, 2003 7.376 7.491 7.278 7.390 1,774,599 +0.07(+0.98%)
Nov 12, 2003 7.275 7.310 7.102 7.318 2,331,657 -0.05(-0.70%)
Nov 11, 2003 7.422 7.457 7.327 7.370 885,391 -0.05(-0.70%)
Nov 10, 2003 7.537 7.578 7.413 7.422 1,071,423 -0.12(-1.53%)
Nov 07, 2003 7.563 7.606 7.534 7.537 562,263 +0.01(+0.08%)
Nov 06, 2003 7.534 7.598 7.465 7.531 802,439 +0.04(+0.54%)
Nov 05, 2003 7.476 7.534 7.442 7.491 901,703 +0.02(+0.23%)
Nov 04, 2003 7.476 7.575 7.442 7.474 760,093 -0.09(-1.18%)
Nov 03, 2003 7.638 7.687 7.503 7.563 1,116,890 -0.07(-0.98%)
Oct 31, 2003 7.474 7.681 7.529 7.638 2,435,085 +0.16(+2.20%)
Oct 30, 2003 7.569 7.569 7.457 7.474 902,397 -0.04(-0.57%)
Oct 29, 2003 7.508 7.650 7.491 7.517 1,055,458 +0.01(+0.12%)
Oct 28, 2003 7.483 7.543 7.428 7.508 836,800 -0.03(-0.42%)
Oct 27, 2003 7.779 7.808 7.511 7.540 1,646,181 +0.14(+1.91%)
Oct 24, 2003 7.534 7.563 7.396 7.399 1,449,389 -0.12(-1.61%)
Oct 23, 2003 7.531 7.531 7.382 7.520 624,042 -0.01(-0.15%)
Oct 22, 2003 7.606 7.690 7.531 7.531 971,813 -0.15(-1.91%)
Oct 21, 2003 7.638 7.745 7.638 7.678 1,436,200 +0.09(+1.14%)
Oct 20, 2003 7.733 7.733 7.520 7.592 1,080,794 -0.10(-1.27%)
Oct 17, 2003 7.693 7.776 7.673 7.690 1,537,894 +0.04(+0.49%)
Oct 16, 2003 7.598 7.759 7.592 7.652 872,202 +0.07(+0.95%)
Oct 15, 2003 7.771 7.771 7.546 7.580 1,006,520 -0.18(-2.30%)
Oct 14, 2003 7.736 7.802 7.730 7.759 1,234,202 -0.05(-0.63%)
Oct 13, 2003 7.794 7.817 7.736 7.808 806,257 +0.01(+0.18%)
Oct 10, 2003 7.699 7.837 7.658 7.794 801,398 +0.12(+1.58%)
Oct 09, 2003 7.693 7.716 7.606 7.673 884,349 -0.02(-0.26%)
Oct 08, 2003 7.779 7.817 7.693 7.693 812,852 -0.09(-1.11%)
Oct 07, 2003 7.768 7.791 7.693 7.779 1,022,833 +0.01(+0.15%)
Oct 06, 2003 7.805 7.828 7.736 7.768 1,444,183 -0.01(-0.15%)
Oct 03, 2003 7.877 7.895 7.774 7.779 1,604,532 -0.05(-0.59%)
Oct 02, 2003 7.687 7.825 7.687 7.825 954,112 +0.09(+1.15%)
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.