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
)
32.72
-1.44 (-4.22%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2003
7.768
7.945
7.689
7.871
1,250,655
+0.18(+2.29%)
Jul 30, 2003
7.756
7.756
7.639
7.695
1,453,887
-0.06(-0.80%)
Jul 29, 2003
7.821
7.883
7.674
7.756
1,930,359
-0.06(-0.83%)
Jul 28, 2003
7.709
7.821
7.568
7.821
2,552,968
+0.11(+1.45%)
Jul 25, 2003
7.592
7.709
7.562
7.709
777,241
+0.06(+0.77%)
Jul 24, 2003
7.812
7.909
7.636
7.650
704,513
-0.10(-1.33%)
Jul 23, 2003
7.827
7.989
7.636
7.753
1,095,343
-0.07(-0.87%)
Jul 22, 2003
8.101
8.174
7.798
7.821
811,226
-0.28(-3.45%)
Jul 21, 2003
8.077
8.171
8.003
8.101
1,476,997
+0.02(+0.29%)
Jul 18, 2003
7.753
8.121
7.712
8.077
872,740
+0.29(+3.70%)
Jul 17, 2003
7.644
7.836
7.600
7.789
1,237,401
+0.14(+1.89%)
Jul 16, 2003
7.836
7.898
7.606
7.644
748,354
-0.19(-2.40%)
Jul 15, 2003
7.918
7.930
7.739
7.833
1,856,951
-0.08(-1.04%)
Jul 14, 2003
8.224
8.224
7.912
7.915
1,308,770
-0.24(-2.89%)
Jul 11, 2003
8.171
8.239
8.080
8.151
725,584
-0.01(-0.18%)
Jul 10, 2003
8.463
8.474
8.086
8.165
1,670,712
-0.28(-3.31%)
Jul 09, 2003
8.298
8.533
8.274
8.445
1,281,582
+0.18(+2.14%)
Jul 08, 2003
8.286
8.315
8.101
8.268
1,938,855
-0.02(-0.21%)
Jul 07, 2003
8.568
8.589
8.259
8.286
1,695,521
-0.28(-3.23%)
Jul 03, 2003
8.607
8.651
8.471
8.563
1,111,995
-0.03(-0.34%)
Jul 02, 2003
8.492
8.592
8.339
8.592
1,095,683
+0.10(+1.18%)
Jul 01, 2003
8.595
8.595
8.377
8.492
1,009,700
-0.10(-1.16%)
Jun 30, 2003
8.783
8.795
8.563
8.592
874,099
-0.14(-1.58%)
Jun 27, 2003
8.710
8.886
8.710
8.730
552,259
+0.01(+0.10%)
Jun 26, 2003
8.945
9.027
8.692
8.721
1,487,192
-0.25(-2.82%)
Jun 25, 2003
8.769
9.048
8.766
8.974
1,011,739
+0.22(+2.52%)
Jun 24, 2003
8.692
8.833
8.692
8.754
470,355
+0.06(+0.71%)
Jun 23, 2003
8.813
8.889
8.651
8.692
613,432
-0.13(-1.50%)
Jun 20, 2003
9.025
9.080
8.807
8.824
769,085
-0.13(-1.41%)
Jun 19, 2003
8.763
9.075
8.716
8.951
2,113,200
+0.19(+2.22%)
Jun 18, 2003
8.842
8.954
8.716
8.757
1,365,185
-0.14(-1.62%)
Jun 17, 2003
8.930
8.989
8.845
8.901
1,632,649
+0.00(+0.00%)
Jun 16, 2003
9.107
9.122
8.710
8.901
2,058,823
-0.19(-2.10%)
Jun 13, 2003
9.210
9.275
9.004
9.092
1,413,444
-0.18(-1.94%)
Jun 12, 2003
9.516
9.651
9.133
9.272
1,952,450
-0.24(-2.57%)
Jun 11, 2003
8.930
9.528
8.833
9.516
1,887,538
+0.66(+7.44%)
Jun 10, 2003
8.827
8.919
8.769
8.857
400,005
+0.05(+0.53%)
Jun 09, 2003
8.695
8.816
8.610
8.810
935,272
+0.06(+0.64%)
Jun 06, 2003
8.989
9.027
8.707
8.754
900,607
-0.19(-2.14%)
Jun 05, 2003
8.792
8.948
8.754
8.945
605,276
+0.08(+0.90%)
Jun 04, 2003
8.886
9.004
8.842
8.866
748,014
-0.02(-0.23%)
Jun 03, 2003
8.898
8.916
8.783
8.886
772,143
-0.09(-1.02%)
Jun 02, 2003
9.086
9.136
8.957
8.977
603,577
-0.11(-1.20%)
May 30, 2003
8.798
9.098
8.792
9.086
1,020,575
+0.32(+3.62%)
May 29, 2003
8.872
8.872
8.745
8.769
1,201,377
-0.09(-1.00%)
May 28, 2003
9.072
9.072
8.751
8.857
672,227
-0.21(-2.37%)
May 27, 2003
8.848
9.089
8.821
9.072
733,060
+0.22(+2.49%)
May 23, 2003
8.916
8.919
8.777
8.851
910,463
-0.02(-0.20%)
May 22, 2003
8.930
9.004
8.854
8.869
780,300
-0.06(-0.69%)
May 21, 2003
8.563
8.974
8.513
8.930
1,608,859
+0.37(+4.30%)
May 20, 2003
8.683
8.710
8.474
8.563
1,013,098
-0.12(-1.36%)
May 19, 2003
8.783
8.842
8.663
8.680
838,075
-0.16(-1.80%)
May 16, 2003
8.798
8.869
8.689
8.839
748,354
+0.06(+0.67%)
May 15, 2003
8.783
8.798
8.677
8.780
517,254
+0.03(+0.34%)
May 14, 2003
8.666
8.751
8.545
8.751
752,092
+0.10(+1.19%)
May 13, 2003
8.460
8.677
8.415
8.648
1,057,279
+0.19(+2.19%)
May 12, 2003
8.415
8.577
8.386
8.463
825,160
+0.05(+0.56%)
May 09, 2003
8.254
8.415
8.159
8.415
1,152,778
+0.19(+2.36%)
May 08, 2003
8.101
8.298
8.033
8.221
843,852
+0.13(+1.64%)
May 07, 2003
7.709
8.124
7.559
8.089
1,550,065
+0.38(+4.92%)
May 06, 2003
7.686
7.768
7.686
7.709
785,058
-0.05(-0.64%)
May 05, 2003
7.812
7.886
7.695
7.759
704,173
-0.02(-0.30%)
May 02, 2003
7.580
7.842
7.580
7.783
955,663
+0.21(+2.72%)
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
.