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

Helmerich & Payne (NY: HP )

32.82 -0.17 (-0.52%)
Streaming Delayed Price Updated: 1:59 PM EDT, Sep 24, 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 (%)
Aug 31, 2004 7.315 7.454 7.313 7.454 1,075,158 +0.18(+2.50%)
Aug 30, 2004 7.338 7.405 7.203 7.272 592,568 -0.06(-0.86%)
Aug 27, 2004 7.367 7.376 7.284 7.336 650,854 +0.01(+0.12%)
Aug 26, 2004 7.324 7.336 7.180 7.327 1,301,014 +0.00(+0.04%)
Aug 25, 2004 7.232 7.333 7.228 7.324 1,167,096 +0.09(+1.24%)
Aug 24, 2004 7.235 7.235 7.131 7.235 992,240 +0.06(+0.84%)
Aug 23, 2004 7.370 7.379 7.151 7.174 900,649 -0.18(-2.39%)
Aug 20, 2004 7.220 7.402 7.217 7.350 1,862,012 +0.27(+3.79%)
Aug 19, 2004 7.068 7.209 7.062 7.082 916,608 +0.03(+0.45%)
Aug 18, 2004 6.990 7.099 6.978 7.050 1,363,463 +0.07(+1.07%)
Aug 17, 2004 7.148 7.148 6.929 6.975 1,007,158 -0.17(-2.42%)
Aug 16, 2004 7.099 7.148 7.036 7.148 1,162,933 +0.08(+1.18%)
Aug 13, 2004 6.984 7.070 6.897 7.065 1,104,648 +0.14(+2.08%)
Aug 12, 2004 7.082 7.122 6.912 6.921 1,592,095 -0.16(-2.20%)
Aug 11, 2004 7.085 7.148 7.033 7.076 1,811,012 -0.03(-0.49%)
Aug 10, 2004 7.114 7.194 7.004 7.111 1,518,197 +0.06(+0.82%)
Aug 09, 2004 7.033 7.108 7.004 7.053 1,036,301 +0.08(+1.12%)
Aug 06, 2004 7.062 7.062 6.932 6.975 1,739,543 -0.09(-1.22%)
Aug 05, 2004 7.148 7.177 7.050 7.062 1,559,829 -0.07(-1.05%)
Aug 04, 2004 7.249 7.249 7.091 7.137 1,389,830 -0.11(-1.55%)
Aug 03, 2004 7.180 7.258 7.143 7.249 2,592,662 +0.10(+1.37%)
Aug 02, 2004 7.278 7.307 7.105 7.151 2,650,253 -0.15(-2.01%)
Jul 30, 2004 7.321 7.393 7.275 7.298 1,811,012 -0.05(-0.71%)
Jul 29, 2004 7.353 7.382 7.215 7.350 1,524,095 +0.03(+0.39%)
Jul 28, 2004 7.367 7.431 7.284 7.321 1,638,584 -0.04(-0.51%)
Jul 27, 2004 7.206 7.454 7.171 7.359 1,428,687 +0.15(+2.12%)
Jul 26, 2004 7.445 7.483 7.033 7.206 2,620,070 -0.24(-3.18%)
Jul 23, 2004 7.543 7.546 7.436 7.442 959,628 -0.10(-1.26%)
Jul 22, 2004 7.529 7.624 7.468 7.537 1,187,219 -0.12(-1.58%)
Jul 21, 2004 7.872 8.013 7.658 7.658 1,149,403 -0.22(-2.85%)
Jul 20, 2004 7.869 7.889 7.731 7.883 930,485 +0.02(+0.22%)
Jul 19, 2004 7.927 7.929 7.803 7.866 1,070,995 -0.04(-0.51%)
Jul 16, 2004 7.984 8.019 7.880 7.906 1,234,402 -0.05(-0.65%)
Jul 15, 2004 7.719 7.970 7.630 7.958 1,319,055 +0.24(+3.14%)
Jul 14, 2004 7.474 7.725 7.474 7.716 860,751 +0.17(+2.25%)
Jul 13, 2004 7.546 7.581 7.442 7.546 747,302 -0.04(-0.57%)
Jul 12, 2004 7.681 7.681 7.477 7.589 742,445 -0.11(-1.39%)
Jul 09, 2004 7.549 7.713 7.465 7.696 1,068,913 +0.18(+2.42%)
Jul 08, 2004 7.583 7.647 7.483 7.514 946,791 -0.07(-0.87%)
Jul 07, 2004 7.627 7.656 7.494 7.581 1,417,932 -0.04(-0.57%)
Jul 06, 2004 7.702 7.736 7.583 7.624 1,188,260 -0.03(-0.45%)
Jul 02, 2004 7.546 7.699 7.451 7.658 972,118 +0.12(+1.53%)
Jul 01, 2004 7.537 7.595 7.474 7.543 1,297,545 +0.01(+0.08%)
Jun 30, 2004 7.425 7.566 7.422 7.537 1,529,299 +0.08(+1.12%)
Jun 29, 2004 7.350 7.506 7.341 7.454 1,135,872 +0.09(+1.21%)
Jun 28, 2004 7.494 7.520 7.307 7.364 2,190,561 -0.09(-1.16%)
Jun 25, 2004 7.560 7.658 7.451 7.451 7,014,724 -0.11(-1.41%)
Jun 24, 2004 7.759 7.797 7.537 7.558 1,428,687 -0.18(-2.35%)
Jun 23, 2004 7.494 7.754 7.465 7.739 1,630,258 +0.25(+3.31%)
Jun 22, 2004 7.454 7.511 7.396 7.491 1,197,974 +0.04(+0.50%)
Jun 21, 2004 7.592 7.598 7.436 7.454 1,021,383 -0.11(-1.45%)
Jun 18, 2004 7.572 7.644 7.465 7.563 1,092,852 -0.01(-0.11%)
Jun 17, 2004 7.474 7.633 7.416 7.572 1,163,974 +0.10(+1.31%)
Jun 16, 2004 7.341 7.500 7.341 7.474 1,303,443 +0.20(+2.82%)
Jun 15, 2004 7.191 7.330 7.191 7.269 1,621,931 +0.16(+2.23%)
Jun 14, 2004 7.177 7.281 7.111 7.111 1,311,075 -0.10(-1.40%)
Jun 10, 2004 7.191 7.258 7.177 7.212 998,485 +0.08(+1.09%)
Jun 09, 2004 7.154 7.177 7.024 7.134 1,009,240 -0.02(-0.28%)
Jun 08, 2004 7.128 7.220 7.062 7.154 1,685,421 +0.05(+0.65%)
Jun 07, 2004 7.099 7.148 7.073 7.108 1,659,054 +0.01(+0.16%)
Jun 04, 2004 7.091 7.145 6.993 7.096 1,018,954 +0.08(+1.11%)
Jun 03, 2004 7.206 7.258 7.019 7.019 1,291,647 -0.17(-2.40%)
Jun 02, 2004 7.235 7.275 7.134 7.191 881,220 -0.05(-0.76%)
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.