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
)
38.06
+1.13 (+3.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2003
7.927
8.165
7.894
8.089
1,305,894
+0.18(+2.31%)
Feb 27, 2003
8.221
8.247
7.824
7.906
1,535,386
-0.31(-3.76%)
Feb 26, 2003
8.024
8.268
8.006
8.215
1,023,704
+0.16(+1.97%)
Feb 25, 2003
8.174
8.353
7.971
8.056
1,875,034
-0.07(-0.83%)
Feb 24, 2003
7.883
8.147
7.859
8.124
1,012,824
+0.17(+2.18%)
Feb 21, 2003
7.603
8.000
7.603
7.950
1,522,466
+0.32(+4.16%)
Feb 20, 2003
7.544
7.668
7.450
7.633
995,825
+0.08(+1.09%)
Feb 19, 2003
7.588
7.603
7.433
7.550
1,562,585
-0.06(-0.85%)
Feb 18, 2003
7.250
7.662
7.168
7.615
1,694,500
+0.42(+5.89%)
Feb 14, 2003
7.177
7.247
7.044
7.191
1,529,266
+0.07(+0.95%)
Feb 13, 2003
7.412
7.436
6.991
7.124
1,986,890
-0.29(-3.89%)
Feb 12, 2003
7.547
7.588
7.350
7.412
980,865
-0.16(-2.10%)
Feb 11, 2003
7.618
7.633
7.468
7.571
1,288,894
-0.02(-0.23%)
Feb 10, 2003
7.338
7.597
7.318
7.588
1,229,397
+0.23(+3.08%)
Feb 07, 2003
7.412
7.456
7.309
7.362
842,490
+0.00(+0.00%)
Feb 06, 2003
7.338
7.456
7.265
7.362
1,228,377
-0.01(-0.20%)
Feb 05, 2003
7.500
7.603
7.353
7.377
938,027
-0.16(-2.18%)
Feb 04, 2003
7.362
7.556
7.262
7.541
1,280,055
+0.17(+2.27%)
Feb 03, 2003
7.350
7.489
7.206
7.374
775,172
+0.02(+0.32%)
Jan 31, 2003
7.162
7.403
7.136
7.350
1,088,981
+0.17(+2.38%)
Jan 30, 2003
7.133
7.294
7.133
7.180
1,683,621
+0.12(+1.71%)
Jan 29, 2003
6.947
7.118
6.868
7.059
1,530,966
+0.11(+1.65%)
Jan 28, 2003
6.962
7.206
6.927
6.944
1,250,136
+0.01(+0.17%)
Jan 27, 2003
7.224
7.224
6.900
6.933
1,066,542
-0.29(-4.03%)
Jan 24, 2003
7.294
7.300
7.009
7.224
1,699,260
-0.07(-0.97%)
Jan 23, 2003
7.118
7.388
6.994
7.294
2,562,830
+0.18(+2.48%)
Jan 22, 2003
7.521
7.521
6.647
7.118
7,266,905
-0.40(-5.32%)
Jan 21, 2003
7.715
7.715
7.400
7.518
1,074,702
-0.19(-2.52%)
Jan 17, 2003
7.894
8.089
7.662
7.712
1,632,622
-0.18(-2.31%)
Jan 16, 2003
7.771
7.962
7.771
7.894
1,178,738
+0.12(+1.59%)
Jan 15, 2003
7.483
7.809
7.453
7.771
922,387
+0.31(+4.22%)
Jan 14, 2003
7.486
7.559
7.353
7.456
1,327,653
-0.02(-0.24%)
Jan 13, 2003
7.794
7.794
7.441
7.474
1,050,223
-0.29(-3.79%)
Jan 10, 2003
7.762
7.850
7.677
7.768
777,212
+0.01(+0.11%)
Jan 09, 2003
7.671
7.803
7.653
7.759
942,107
+0.12(+1.58%)
Jan 08, 2003
7.794
7.824
7.500
7.638
1,092,041
-0.16(-2.00%)
Jan 07, 2003
8.191
8.309
7.677
7.794
1,320,853
-0.23(-2.82%)
Jan 06, 2003
8.191
8.274
7.941
8.021
1,061,782
-0.28(-3.37%)
Jan 03, 2003
8.471
8.512
8.230
8.300
704,795
-0.13(-1.54%)
Jan 02, 2003
8.209
8.444
8.100
8.430
825,491
+0.22(+2.69%)
Dec 31, 2002
8.103
8.221
7.933
8.209
658,896
+0.11(+1.31%)
Dec 30, 2002
8.315
8.368
7.915
8.103
1,267,135
-0.21(-2.55%)
Dec 27, 2002
8.530
8.627
8.236
8.315
568,120
-0.23(-2.69%)
Dec 26, 2002
8.691
8.762
8.500
8.544
599,399
-0.16(-1.79%)
Dec 24, 2002
8.736
8.739
8.624
8.700
305,989
-0.01(-0.17%)
Dec 23, 2002
8.715
8.721
8.559
8.715
693,575
-0.02(-0.24%)
Dec 20, 2002
8.500
8.736
8.391
8.736
889,068
+0.27(+3.20%)
Dec 19, 2002
8.456
8.639
8.441
8.465
866,969
-0.00(-0.03%)
Dec 18, 2002
8.568
8.677
8.406
8.468
971,346
-0.10(-1.17%)
Dec 17, 2002
8.780
8.800
8.553
8.568
672,836
-0.24(-2.74%)
Dec 16, 2002
8.824
8.891
8.741
8.809
809,171
+0.18(+2.08%)
Dec 13, 2002
8.771
8.868
8.612
8.630
1,634,662
-0.14(-1.61%)
Dec 12, 2002
8.236
8.871
8.221
8.771
1,314,394
+0.54(+6.58%)
Dec 11, 2002
8.268
8.268
8.127
8.230
725,874
-0.04(-0.43%)
Dec 10, 2002
8.203
8.297
8.083
8.265
721,114
+0.09(+1.04%)
Dec 09, 2002
8.339
8.497
8.177
8.180
789,792
-0.15(-1.80%)
Dec 06, 2002
8.059
8.453
8.056
8.330
793,872
+0.24(+2.94%)
Dec 05, 2002
8.191
8.236
8.030
8.091
720,434
-0.06(-0.76%)
Dec 04, 2002
8.250
8.271
8.044
8.153
1,195,398
-0.27(-3.25%)
Dec 03, 2002
8.497
8.600
8.394
8.427
557,580
-0.07(-0.87%)
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
.