Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Helmerich & Payne
(NY:
HP
)
37.45
-1.41 (-3.63%)
Official Closing Price
Updated: 4:10 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 28, 2003
7.062
7.094
7.033
7.088
526,301
+0.03(+0.37%)
Nov 26, 2003
7.088
7.088
7.009
7.062
2,485,653
+0.02(+0.25%)
Nov 25, 2003
7.059
7.059
6.994
7.044
2,243,921
+0.05(+0.76%)
Nov 24, 2003
7.074
7.103
6.983
6.991
2,572,350
-0.08(-1.16%)
Nov 21, 2003
7.177
7.191
7.068
7.074
1,377,971
-0.10(-1.43%)
Nov 20, 2003
7.303
7.338
7.174
7.177
1,015,884
-0.08(-1.13%)
Nov 19, 2003
7.309
7.309
7.088
7.259
1,644,522
-0.04(-0.48%)
Nov 18, 2003
7.374
7.427
7.294
7.294
1,266,795
-0.08(-1.08%)
Nov 17, 2003
7.421
7.436
7.312
7.374
1,731,559
-0.21(-2.79%)
Nov 14, 2003
7.574
7.591
7.462
7.586
1,191,658
+0.04(+0.55%)
Nov 13, 2003
7.530
7.647
7.430
7.544
1,738,359
+0.07(+0.98%)
Nov 12, 2003
7.427
7.462
7.250
7.471
2,284,040
-0.05(-0.70%)
Nov 11, 2003
7.577
7.612
7.480
7.524
867,309
-0.05(-0.70%)
Nov 10, 2003
7.694
7.736
7.568
7.577
1,049,543
-0.12(-1.53%)
Nov 07, 2003
7.721
7.765
7.691
7.694
550,780
+0.01(+0.08%)
Nov 06, 2003
7.691
7.756
7.621
7.689
786,052
+0.04(+0.54%)
Nov 05, 2003
7.632
7.691
7.597
7.647
883,289
+0.02(+0.23%)
Nov 04, 2003
7.632
7.733
7.597
7.630
744,570
-0.09(-1.18%)
Nov 03, 2003
7.797
7.847
7.659
7.721
1,094,081
-0.08(-0.98%)
Oct 31, 2003
7.630
7.841
7.686
7.797
2,385,356
+0.17(+2.20%)
Oct 30, 2003
7.727
7.727
7.612
7.630
883,969
-0.04(-0.57%)
Oct 29, 2003
7.665
7.809
7.647
7.674
1,033,903
+0.01(+0.12%)
Oct 28, 2003
7.638
7.700
7.583
7.665
819,711
-0.03(-0.42%)
Oct 27, 2003
7.941
7.971
7.668
7.697
1,612,563
+0.14(+1.91%)
Oct 24, 2003
7.691
7.721
7.550
7.553
1,419,790
-0.12(-1.61%)
Oct 23, 2003
7.689
7.689
7.536
7.677
611,298
-0.01(-0.15%)
Oct 22, 2003
7.765
7.850
7.689
7.689
951,966
-0.15(-1.91%)
Oct 21, 2003
7.797
7.906
7.797
7.839
1,406,870
+0.09(+1.14%)
Oct 20, 2003
7.894
7.894
7.677
7.750
1,058,723
-0.10(-1.27%)
Oct 17, 2003
7.853
7.939
7.833
7.850
1,506,487
+0.04(+0.49%)
Oct 16, 2003
7.756
7.921
7.750
7.812
854,390
+0.07(+0.95%)
Oct 15, 2003
7.933
7.933
7.703
7.739
985,965
-0.18(-2.30%)
Oct 14, 2003
7.897
7.965
7.891
7.921
1,208,997
-0.05(-0.63%)
Oct 13, 2003
7.956
7.980
7.897
7.971
789,792
+0.01(+0.18%)
Oct 10, 2003
7.859
8.000
7.818
7.956
785,032
+0.12(+1.58%)
Oct 09, 2003
7.853
7.877
7.765
7.833
866,289
-0.02(-0.26%)
Oct 08, 2003
7.941
7.980
7.853
7.853
796,252
-0.09(-1.11%)
Oct 07, 2003
7.930
7.953
7.853
7.941
1,001,944
+0.01(+0.15%)
Oct 06, 2003
7.968
7.991
7.897
7.930
1,414,690
-0.01(-0.15%)
Oct 03, 2003
8.041
8.059
7.936
7.941
1,571,765
-0.05(-0.59%)
Oct 02, 2003
7.847
7.989
7.847
7.989
934,627
+0.09(+1.15%)
Oct 01, 2003
7.736
7.927
7.677
7.897
843,170
+0.21(+2.72%)
Sep 30, 2003
7.644
7.853
7.644
7.689
1,109,041
-0.03(-0.38%)
Sep 29, 2003
7.750
7.803
7.671
7.718
874,449
-0.04(-0.49%)
Sep 26, 2003
7.941
7.944
7.721
7.756
394,046
-0.19(-2.33%)
Sep 25, 2003
8.059
8.059
7.994
7.941
843,850
-0.05(-0.59%)
Sep 24, 2003
7.903
8.089
7.903
7.989
1,179,418
+0.16(+2.11%)
Sep 23, 2003
7.815
7.865
7.774
7.824
778,232
+0.01(+0.11%)
Sep 22, 2003
7.853
7.918
7.762
7.815
974,405
-0.05(-0.67%)
Sep 19, 2003
7.818
7.862
7.765
7.868
899,948
+0.08(+1.06%)
Sep 18, 2003
7.783
7.833
7.680
7.786
2,238,141
-0.01(-0.11%)
Sep 17, 2003
7.906
7.906
7.789
7.794
640,197
-0.14(-1.74%)
Sep 16, 2003
7.909
7.941
7.877
7.933
762,253
+0.02(+0.30%)
Sep 15, 2003
8.018
8.136
7.909
7.909
520,521
-0.18(-2.25%)
Sep 12, 2003
8.044
8.121
7.889
8.091
715,334
+0.09(+1.07%)
Sep 11, 2003
8.074
8.139
7.974
8.006
1,412,990
-0.05(-0.58%)
Sep 10, 2003
8.297
8.297
8.050
8.053
1,563,265
-0.24(-2.91%)
Sep 09, 2003
8.412
8.412
8.259
8.294
880,569
-0.19(-2.25%)
Sep 08, 2003
8.515
8.580
8.474
8.486
720,434
-0.01(-0.07%)
Sep 05, 2003
8.441
8.591
8.391
8.491
479,723
+0.03(+0.38%)
Sep 04, 2003
8.547
8.547
8.353
8.459
728,254
-0.07(-0.83%)
Sep 03, 2003
8.530
8.647
8.483
8.530
1,216,137
-0.00(-0.03%)
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
.