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

Helmerich & Payne (NY: HP )

38.49 +0.28 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2004 8.463 8.533 8.354 8.442 1,423,980 +0.01(+0.07%)
Sep 29, 2004 8.515 8.536 8.301 8.436 919,299 -0.12(-1.38%)
Sep 28, 2004 8.504 8.565 8.398 8.554 896,189 +0.11(+1.32%)
Sep 27, 2004 8.548 8.633 8.415 8.442 1,451,168 -0.07(-0.80%)
Sep 24, 2004 8.309 8.518 8.265 8.510 1,264,929 +0.23(+2.74%)
Sep 23, 2004 8.242 8.312 8.121 8.283 869,001 +0.04(+0.50%)
Sep 22, 2004 8.209 8.318 8.092 8.242 1,224,826 -0.01(-0.07%)
Sep 21, 2004 8.039 8.262 7.971 8.248 852,688 +0.21(+2.60%)
Sep 20, 2004 8.121 8.192 8.024 8.039 755,830 -0.07(-0.83%)
Sep 17, 2004 8.218 8.218 7.889 8.106 1,115,054 +0.04(+0.44%)
Sep 16, 2004 7.995 8.071 7.965 8.071 1,073,932 +0.08(+0.96%)
Sep 15, 2004 7.918 8.027 7.798 7.995 1,141,902 +0.10(+1.27%)
Sep 14, 2004 7.945 8.003 7.774 7.895 768,745 -0.03(-0.37%)
Sep 13, 2004 7.974 8.012 7.874 7.924 759,909 +0.02(+0.30%)
Sep 10, 2004 8.024 8.024 7.883 7.901 911,823 -0.12(-1.54%)
Sep 09, 2004 7.868 8.051 7.812 8.024 1,242,159 +0.18(+2.29%)
Sep 08, 2004 7.753 7.942 7.697 7.845 872,400 +0.08(+0.98%)
Sep 07, 2004 7.850 7.850 7.718 7.768 946,487 -0.08(-1.05%)
Sep 03, 2004 7.803 7.862 7.712 7.850 632,464 +0.05(+0.60%)
Sep 02, 2004 7.815 7.839 7.724 7.803 702,134 +0.03(+0.38%)
Sep 01, 2004 7.612 7.792 7.574 7.774 1,283,621 +0.16(+2.17%)
Aug 31, 2004 7.468 7.609 7.465 7.609 1,053,201 +0.19(+2.50%)
Aug 30, 2004 7.492 7.559 7.353 7.424 580,467 -0.06(-0.86%)
Aug 27, 2004 7.521 7.530 7.436 7.489 637,562 +0.01(+0.12%)
Aug 26, 2004 7.477 7.489 7.330 7.480 1,274,445 +0.00(+0.04%)
Aug 25, 2004 7.383 7.486 7.379 7.477 1,143,262 +0.09(+1.23%)
Aug 24, 2004 7.386 7.386 7.280 7.386 971,976 +0.06(+0.84%)
Aug 23, 2004 7.524 7.533 7.300 7.324 882,255 -0.18(-2.39%)
Aug 20, 2004 7.371 7.556 7.368 7.503 1,823,985 +0.27(+3.78%)
Aug 19, 2004 7.215 7.359 7.209 7.230 897,889 +0.03(+0.45%)
Aug 18, 2004 7.135 7.247 7.124 7.197 1,335,618 +0.08(+1.07%)
Aug 17, 2004 7.297 7.297 7.074 7.121 986,590 -0.18(-2.42%)
Aug 16, 2004 7.247 7.297 7.183 7.297 1,139,184 +0.09(+1.18%)
Aug 13, 2004 7.130 7.218 7.041 7.212 1,082,088 +0.15(+2.08%)
Aug 12, 2004 7.230 7.271 7.056 7.065 1,559,581 -0.16(-2.20%)
Aug 11, 2004 7.233 7.297 7.180 7.224 1,774,027 -0.04(-0.49%)
Aug 10, 2004 7.262 7.344 7.150 7.259 1,487,192 +0.06(+0.82%)
Aug 09, 2004 7.180 7.256 7.150 7.200 1,015,138 +0.08(+1.12%)
Aug 06, 2004 7.209 7.209 7.077 7.121 1,704,018 -0.09(-1.22%)
Aug 05, 2004 7.297 7.327 7.197 7.209 1,527,974 -0.08(-1.05%)
Aug 04, 2004 7.400 7.400 7.238 7.286 1,361,447 -0.11(-1.55%)
Aug 03, 2004 7.330 7.409 7.291 7.400 2,539,714 +0.10(+1.37%)
Aug 02, 2004 7.430 7.459 7.253 7.300 2,596,129 -0.15(-2.01%)
Jul 30, 2004 7.474 7.547 7.427 7.450 1,774,027 -0.05(-0.71%)
Jul 29, 2004 7.506 7.536 7.365 7.503 1,492,970 +0.03(+0.39%)
Jul 28, 2004 7.521 7.586 7.436 7.474 1,605,121 -0.04(-0.51%)
Jul 27, 2004 7.356 7.609 7.321 7.512 1,399,510 +0.16(+2.12%)
Jul 26, 2004 7.600 7.639 7.180 7.356 2,566,562 -0.24(-3.18%)
Jul 23, 2004 7.700 7.703 7.592 7.597 940,030 -0.10(-1.26%)
Jul 22, 2004 7.686 7.783 7.624 7.695 1,162,973 -0.12(-1.58%)
Jul 21, 2004 8.036 8.180 7.818 7.818 1,125,929 -0.23(-2.85%)
Jul 20, 2004 8.033 8.053 7.892 8.048 911,483 +0.02(+0.22%)
Jul 19, 2004 8.092 8.095 7.965 8.030 1,049,123 -0.04(-0.51%)
Jul 16, 2004 8.151 8.186 8.045 8.071 1,209,193 -0.05(-0.65%)
Jul 15, 2004 7.880 8.136 7.789 8.124 1,292,117 +0.25(+3.14%)
Jul 14, 2004 7.630 7.886 7.630 7.877 843,172 +0.17(+2.25%)
Jul 13, 2004 7.703 7.739 7.597 7.703 732,041 -0.04(-0.57%)
Jul 12, 2004 7.842 7.842 7.633 7.747 727,283 -0.11(-1.39%)
Jul 09, 2004 7.706 7.874 7.621 7.856 1,047,084 +0.19(+2.42%)
Jul 08, 2004 7.742 7.806 7.639 7.671 927,456 -0.07(-0.87%)
Jul 07, 2004 7.786 7.815 7.650 7.739 1,388,975 -0.04(-0.57%)
Jul 06, 2004 7.862 7.898 7.742 7.783 1,163,993 -0.04(-0.45%)
Jul 02, 2004 7.703 7.859 7.606 7.818 952,265 +0.12(+1.53%)
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.