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 (%)
May 28, 2004
7.212
7.430
7.203
7.341
862,544
+0.16(+2.17%)
May 27, 2004
7.356
7.356
7.133
7.185
2,081,593
-0.20(-2.71%)
May 26, 2004
7.459
7.500
7.327
7.386
1,526,615
-0.06(-0.87%)
May 25, 2004
7.444
7.565
7.377
7.450
1,553,123
+0.02(+0.32%)
May 24, 2004
7.194
7.468
7.156
7.427
1,506,224
+0.29(+4.08%)
May 21, 2004
7.224
7.238
7.130
7.135
701,794
-0.04(-0.61%)
May 20, 2004
7.268
7.318
7.177
7.180
558,376
-0.06(-0.77%)
May 19, 2004
7.253
7.362
7.183
7.236
1,446,410
+0.00(+0.00%)
May 18, 2004
7.430
7.430
7.180
7.236
1,001,883
-0.16(-2.23%)
May 17, 2004
7.389
7.497
7.341
7.400
922,358
+0.00(+0.00%)
May 14, 2004
7.386
7.530
7.341
7.400
764,667
-0.01(-0.20%)
May 13, 2004
7.412
7.494
7.400
7.415
1,005,962
+0.01(+0.12%)
May 12, 2004
7.374
7.509
7.327
7.406
1,288,039
+0.01(+0.20%)
May 11, 2004
7.415
7.530
7.371
7.391
1,982,357
+0.02(+0.24%)
May 10, 2004
7.533
7.559
7.344
7.374
1,438,933
-0.21(-2.76%)
May 07, 2004
7.650
7.756
7.562
7.583
1,325,083
-0.14(-1.75%)
May 06, 2004
7.815
7.842
7.653
7.718
970,277
-0.09(-1.21%)
May 05, 2004
7.915
7.918
7.659
7.812
2,839,124
-0.18(-2.21%)
May 04, 2004
7.989
8.109
7.886
7.989
988,629
-0.04(-0.48%)
May 03, 2004
7.886
8.092
7.877
8.027
1,434,515
+0.09(+1.07%)
Apr 30, 2004
7.974
7.995
7.830
7.942
1,641,485
+0.04(+0.48%)
Apr 29, 2004
8.151
8.165
7.818
7.903
1,588,128
-0.28(-3.38%)
Apr 28, 2004
8.298
8.336
8.162
8.180
974,355
-0.13(-1.59%)
Apr 27, 2004
8.298
8.460
8.292
8.312
1,768,590
+0.10(+1.25%)
Apr 26, 2004
8.298
8.377
8.209
8.209
1,364,166
-0.05(-0.64%)
Apr 23, 2004
8.371
8.371
8.148
8.262
1,386,936
-0.14(-1.61%)
Apr 22, 2004
8.257
8.418
8.180
8.398
2,116,938
+0.14(+1.71%)
Apr 21, 2004
8.351
8.354
8.207
8.257
1,298,914
-0.09(-1.13%)
Apr 20, 2004
8.577
8.618
8.348
8.351
934,593
-0.28(-3.24%)
Apr 19, 2004
8.666
8.774
8.604
8.630
618,870
-0.06(-0.74%)
Apr 16, 2004
8.468
8.698
8.412
8.695
924,737
+0.26(+3.14%)
Apr 15, 2004
8.309
8.471
8.309
8.430
695,337
+0.12(+1.45%)
Apr 14, 2004
8.339
8.412
8.239
8.309
487,687
-0.03(-0.35%)
Apr 13, 2004
8.560
8.592
8.312
8.339
1,258,132
-0.22(-2.58%)
Apr 12, 2004
8.439
8.610
8.412
8.560
1,375,041
+0.15(+1.78%)
Apr 08, 2004
8.386
8.480
8.324
8.410
602,217
+0.08(+0.95%)
Apr 07, 2004
8.209
8.445
8.156
8.330
705,532
+0.08(+0.93%)
Apr 06, 2004
8.224
8.407
8.224
8.254
1,212,592
-0.02(-0.25%)
Apr 05, 2004
8.371
8.386
8.259
8.274
770,444
-0.04(-0.46%)
Apr 02, 2004
8.286
8.371
8.248
8.312
769,764
+0.03(+0.32%)
Apr 01, 2004
8.371
8.451
8.189
8.286
1,232,303
-0.14(-1.71%)
Mar 31, 2004
8.371
8.460
8.239
8.430
723,205
+0.10(+1.24%)
Mar 30, 2004
8.159
8.404
8.151
8.327
896,869
+0.18(+2.24%)
Mar 29, 2004
8.204
8.215
8.101
8.145
1,070,194
+0.00(+0.00%)
Mar 26, 2004
8.151
8.239
8.127
8.145
1,747,519
+0.02(+0.29%)
Mar 25, 2004
8.024
8.180
7.962
8.121
2,294,001
+0.17(+2.15%)
Mar 24, 2004
8.092
8.171
7.930
7.951
1,790,340
-0.17(-2.10%)
Mar 23, 2004
8.209
8.277
8.074
8.121
1,718,631
-0.11(-1.32%)
Mar 22, 2004
8.321
8.348
8.186
8.230
1,446,070
-0.15(-1.79%)
Mar 19, 2004
8.607
8.607
8.357
8.380
514,875
-0.21(-2.40%)
Mar 18, 2004
8.565
8.663
8.527
8.586
591,682
+0.02(+0.27%)
Mar 17, 2004
8.421
8.583
8.421
8.563
999,844
+0.11(+1.36%)
Mar 16, 2004
8.607
8.610
8.398
8.448
592,702
-0.15(-1.78%)
Mar 15, 2004
8.533
8.651
8.533
8.601
637,902
+0.10(+1.14%)
Mar 12, 2004
8.392
8.510
8.392
8.504
795,593
+0.14(+1.69%)
Mar 11, 2004
8.515
8.542
8.362
8.362
824,141
-0.15(-1.80%)
Mar 10, 2004
8.769
8.769
8.460
8.515
1,087,526
-0.22(-2.56%)
Mar 09, 2004
8.860
8.863
8.692
8.739
709,950
-0.12(-1.36%)
Mar 08, 2004
8.969
9.063
8.860
8.860
891,092
-0.11(-1.21%)
Mar 05, 2004
8.948
9.086
8.927
8.969
665,770
-0.01(-0.10%)
Mar 04, 2004
9.007
9.045
8.960
8.977
1,014,118
-0.03(-0.33%)
Mar 03, 2004
8.974
9.007
8.798
9.007
862,544
+0.02(+0.26%)
Mar 02, 2004
8.933
8.983
8.889
8.983
1,241,819
+0.08(+0.93%)
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
.