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
)
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:
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 (%)
Apr 30, 2004
7.971
7.991
7.827
7.939
1,642,142
+0.04(+0.48%)
Apr 29, 2004
8.147
8.162
7.815
7.900
1,588,764
-0.28(-3.38%)
Apr 28, 2004
8.294
8.333
8.159
8.177
974,745
-0.13(-1.59%)
Apr 27, 2004
8.294
8.456
8.289
8.309
1,769,298
+0.10(+1.25%)
Apr 26, 2004
8.294
8.374
8.206
8.206
1,364,712
-0.05(-0.64%)
Apr 23, 2004
8.368
8.368
8.144
8.259
1,387,491
-0.14(-1.61%)
Apr 22, 2004
8.253
8.415
8.177
8.394
2,117,786
+0.14(+1.71%)
Apr 21, 2004
8.347
8.350
8.203
8.253
1,299,434
-0.09(-1.13%)
Apr 20, 2004
8.574
8.615
8.344
8.347
934,967
-0.28(-3.24%)
Apr 19, 2004
8.662
8.771
8.600
8.627
619,118
-0.06(-0.74%)
Apr 16, 2004
8.465
8.694
8.409
8.691
925,107
+0.26(+3.14%)
Apr 15, 2004
8.306
8.468
8.306
8.427
695,615
+0.12(+1.45%)
Apr 14, 2004
8.336
8.409
8.236
8.306
487,882
-0.03(-0.35%)
Apr 13, 2004
8.556
8.589
8.309
8.336
1,258,636
-0.22(-2.58%)
Apr 12, 2004
8.436
8.606
8.409
8.556
1,375,591
+0.15(+1.78%)
Apr 08, 2004
8.383
8.477
8.321
8.406
602,458
+0.08(+0.95%)
Apr 07, 2004
8.206
8.441
8.153
8.327
705,815
+0.08(+0.93%)
Apr 06, 2004
8.221
8.403
8.221
8.250
1,213,077
-0.02(-0.25%)
Apr 05, 2004
8.368
8.383
8.256
8.271
770,753
-0.04(-0.46%)
Apr 02, 2004
8.283
8.368
8.244
8.309
770,073
+0.03(+0.32%)
Apr 01, 2004
8.368
8.447
8.186
8.283
1,232,796
-0.14(-1.71%)
Mar 31, 2004
8.368
8.456
8.236
8.427
723,494
+0.10(+1.24%)
Mar 30, 2004
8.156
8.400
8.147
8.324
897,228
+0.18(+2.24%)
Mar 29, 2004
8.200
8.212
8.097
8.141
1,070,622
+0.00(+0.00%)
Mar 26, 2004
8.147
8.236
8.124
8.141
1,748,218
+0.02(+0.29%)
Mar 25, 2004
8.021
8.177
7.959
8.118
2,294,919
+0.17(+2.15%)
Mar 24, 2004
8.089
8.168
7.927
7.947
1,791,057
-0.17(-2.10%)
Mar 23, 2004
8.206
8.274
8.071
8.118
1,719,319
-0.11(-1.32%)
Mar 22, 2004
8.318
8.344
8.183
8.227
1,446,649
-0.15(-1.79%)
Mar 19, 2004
8.603
8.603
8.353
8.377
515,081
-0.21(-2.40%)
Mar 18, 2004
8.562
8.659
8.524
8.583
591,919
+0.02(+0.27%)
Mar 17, 2004
8.418
8.580
8.418
8.559
1,000,245
+0.11(+1.36%)
Mar 16, 2004
8.603
8.606
8.394
8.444
592,939
-0.15(-1.78%)
Mar 15, 2004
8.530
8.647
8.530
8.597
638,157
+0.10(+1.14%)
Mar 12, 2004
8.389
8.506
8.389
8.500
795,912
+0.14(+1.69%)
Mar 11, 2004
8.512
8.539
8.359
8.359
824,471
-0.15(-1.80%)
Mar 10, 2004
8.765
8.765
8.456
8.512
1,087,961
-0.22(-2.56%)
Mar 09, 2004
8.856
8.859
8.689
8.736
710,235
-0.12(-1.36%)
Mar 08, 2004
8.965
9.059
8.856
8.856
891,448
-0.11(-1.21%)
Mar 05, 2004
8.944
9.083
8.924
8.965
666,036
-0.01(-0.10%)
Mar 04, 2004
9.003
9.041
8.956
8.974
1,014,524
-0.03(-0.33%)
Mar 03, 2004
8.971
9.003
8.794
9.003
862,889
+0.02(+0.26%)
Mar 02, 2004
8.930
8.980
8.886
8.980
1,242,316
+0.08(+0.93%)
Mar 01, 2004
8.780
8.962
8.750
8.897
1,211,037
+0.16(+1.78%)
Feb 27, 2004
8.853
8.853
8.706
8.741
1,817,916
-0.11(-1.26%)
Feb 26, 2004
8.756
8.853
8.671
8.853
612,318
+0.12(+1.42%)
Feb 25, 2004
8.791
8.791
8.662
8.730
1,343,293
+0.01(+0.14%)
Feb 24, 2004
8.574
8.744
8.559
8.718
718,054
+0.15(+1.79%)
Feb 23, 2004
8.641
8.647
8.530
8.565
556,220
-0.06(-0.72%)
Feb 20, 2004
8.662
8.706
8.491
8.627
1,006,704
+0.01(+0.10%)
Feb 19, 2004
8.600
8.733
8.600
8.618
1,085,242
-0.01(-0.14%)
Feb 18, 2004
8.809
8.809
8.630
8.630
1,802,616
-0.15(-1.71%)
Feb 17, 2004
8.700
8.794
8.700
8.780
2,433,294
+0.11(+1.26%)
Feb 13, 2004
8.724
8.724
8.574
8.671
1,129,100
-0.05(-0.57%)
Feb 12, 2004
8.791
8.821
8.712
8.721
1,149,839
-0.05(-0.57%)
Feb 11, 2004
8.759
8.806
8.544
8.771
2,918,457
+0.02(+0.24%)
Feb 10, 2004
8.618
8.841
8.565
8.750
1,981,790
+0.15(+1.71%)
Feb 09, 2004
8.339
8.615
8.339
8.603
852,350
+0.27(+3.28%)
Feb 06, 2004
8.344
8.371
8.250
8.330
963,186
-0.01(-0.18%)
Feb 05, 2004
8.541
8.583
8.321
8.344
1,201,857
-0.22(-2.54%)
Feb 04, 2004
8.609
8.656
8.530
8.562
793,192
-0.05(-0.55%)
Feb 03, 2004
8.580
8.671
8.530
8.609
1,284,815
-0.03(-0.34%)
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
.