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

Helmerich & Payne (NY: HP )

32.80 -0.19 (-0.58%)
Streaming Delayed Price Updated: 2:05 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 (%)
Oct 31, 2002 8.252 8.356 8.056 8.160 829,180 -0.03(-0.42%)
Oct 30, 2002 7.745 8.195 7.745 8.195 1,087,995 +0.45(+5.85%)
Oct 29, 2002 7.918 7.918 7.633 7.742 785,465 -0.12(-1.50%)
Oct 28, 2002 7.739 7.999 7.653 7.860 1,251,055 +0.12(+1.56%)
Oct 25, 2002 8.172 8.174 7.722 7.739 1,146,280 -0.49(-5.92%)
Oct 24, 2002 8.532 8.607 8.215 8.226 1,614,299 -0.26(-3.02%)
Oct 23, 2002 8.137 8.483 8.137 8.483 1,127,546 +0.28(+3.37%)
Oct 22, 2002 8.287 8.330 8.131 8.206 1,657,666 -0.13(-1.59%)
Oct 21, 2002 8.238 8.339 8.071 8.339 981,832 +0.08(+0.98%)
Oct 18, 2002 8.088 8.336 7.999 8.258 1,663,564 +0.17(+2.14%)
Oct 17, 2002 7.811 8.094 7.811 8.085 1,325,300 +0.39(+5.02%)
Oct 16, 2002 7.944 8.042 7.664 7.699 1,324,953 -0.25(-3.08%)
Oct 15, 2002 7.927 7.944 7.785 7.944 1,425,218 +0.36(+4.79%)
Oct 14, 2002 7.177 7.581 7.177 7.581 1,796,094 +0.40(+5.62%)
Oct 11, 2002 7.393 7.402 7.148 7.177 1,505,707 -0.04(-0.60%)
Oct 10, 2002 6.938 7.220 6.759 7.220 1,620,543 +0.22(+3.13%)
Oct 09, 2002 7.091 7.356 6.949 7.001 854,159 -0.23(-3.19%)
Oct 08, 2002 7.148 7.292 6.918 7.232 1,363,116 +0.08(+1.17%)
Oct 07, 2002 7.523 7.592 7.091 7.148 2,161,072 -0.31(-4.17%)
Oct 04, 2002 7.739 7.794 7.416 7.460 1,222,606 -0.21(-2.74%)
Oct 03, 2002 7.633 7.886 7.537 7.670 1,745,441 +0.11(+1.45%)
Oct 02, 2002 7.511 7.927 7.356 7.560 2,335,928 +0.05(+0.65%)
Oct 01, 2002 7.223 7.526 7.122 7.511 3,440,229 -2.27(-23.24%)
Sep 26, 2002 9.350 9.852 9.339 9.786 727,874 +0.51(+5.47%)
Sep 25, 2002 9.224 9.408 9.166 9.278 1,624,013 +0.12(+1.29%)
Sep 24, 2002 9.293 9.379 9.146 9.160 1,908,154 -0.13(-1.43%)
Sep 23, 2002 9.368 9.587 9.166 9.293 1,826,971 -0.05(-0.49%)
Sep 20, 2002 9.618 9.814 9.316 9.339 1,304,484 -0.21(-2.17%)
Sep 19, 2002 9.809 9.947 9.546 9.546 966,567 -0.26(-2.67%)
Sep 18, 2002 9.714 9.987 9.679 9.809 618,242 +0.07(+0.68%)
Sep 17, 2002 9.944 9.973 9.699 9.742 1,130,668 -0.37(-3.70%)
Sep 16, 2002 9.921 10.20 9.829 10.12 633,854 +0.22(+2.27%)
Sep 13, 2002 9.699 10.00 9.584 9.892 861,098 +0.17(+1.72%)
Sep 12, 2002 10.03 10.04 9.711 9.725 138,774 -0.31(-3.07%)
Sep 11, 2002 10.20 10.20 10.03 10.03 744,180 +0.03(+0.29%)
Sep 10, 2002 9.829 10.02 9.771 10.00 954,077 +0.24(+2.48%)
Sep 09, 2002 9.714 9.849 9.569 9.763 801,425 +0.07(+0.74%)
Sep 06, 2002 9.667 9.797 9.538 9.691 1,357,218 +0.20(+2.06%)
Sep 05, 2002 9.869 9.869 9.238 9.495 4,004,349 -0.45(-4.49%)
Sep 04, 2002 9.829 10.07 9.572 9.941 1,439,442 +0.04(+0.41%)
Sep 03, 2002 10.30 10.35 9.895 9.901 886,771 -0.61(-5.79%)
Aug 30, 2002 10.29 10.62 10.28 10.51 560,650 +0.22(+2.19%)
Aug 29, 2002 10.38 10.51 10.11 10.28 900,649 -0.12(-1.16%)
Aug 28, 2002 10.54 10.61 10.32 10.41 702,201 -0.15(-1.42%)
Aug 27, 2002 11.03 11.05 10.47 10.56 1,190,341 -0.31(-2.86%)
Aug 26, 2002 10.69 10.93 10.57 10.87 1,049,138 +0.18(+1.67%)
Aug 23, 2002 10.87 10.94 10.63 10.69 925,975 -0.21(-1.96%)
Aug 22, 2002 10.54 10.97 10.46 10.90 1,438,748 +0.37(+3.53%)
Aug 21, 2002 10.46 10.55 10.26 10.53 956,852 +0.05(+0.50%)
Aug 20, 2002 10.79 10.80 10.30 10.48 8,326,494 -0.20(-1.89%)
Aug 16, 2002 10.71 10.72 10.48 10.68 1,464,422 -0.18(-1.65%)
Aug 15, 2002 10.36 10.87 10.32 10.86 1,344,728 +0.50(+4.78%)
Aug 14, 2002 10.23 10.36 9.947 10.36 1,094,240 +0.29(+2.86%)
Aug 13, 2002 10.18 10.31 10.04 10.07 1,196,586 -0.20(-1.99%)
Aug 12, 2002 9.982 10.36 9.711 10.28 1,562,605 +1.35(+15.07%)
Aug 07, 2002 8.961 8.993 8.647 8.932 1,331,545 -0.03(-0.32%)
Aug 06, 2002 8.713 9.065 8.713 8.961 795,874 +0.36(+4.22%)
Aug 05, 2002 8.765 8.993 8.595 8.598 834,037 -0.24(-2.71%)
Aug 02, 2002 9.296 9.310 8.823 8.837 824,322 -0.39(-4.22%)
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.