Helmerich & Payne (NY: HP )

23.40 USD -1.89 (-7.47%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2002 32.44 34.18 32.40 33.95 209,800 +1.76(+5.47%)
Sep 25, 2002 32.00 32.64 31.80 32.19 468,100 +0.41(+1.29%)
Sep 24, 2002 32.24 32.54 31.73 31.78 550,000 -0.46(-1.43%)
Sep 23, 2002 32.50 33.26 31.80 32.24 526,600 -0.16(-0.49%)
Sep 20, 2002 33.37 34.05 32.32 32.40 376,000 -0.72(-2.17%)
Sep 19, 2002 34.03 34.51 33.12 33.12 278,600 -0.91(-2.67%)
Sep 18, 2002 33.70 34.65 33.58 34.03 178,200 +0.23(+0.68%)
Sep 17, 2002 34.50 34.60 33.65 33.80 325,900 -1.30(-3.70%)
Sep 16, 2002 34.42 35.38 34.10 35.10 182,700 +0.78(+2.27%)
Sep 13, 2002 33.65 34.71 33.25 34.32 248,200 +0.58(+1.72%)
Sep 12, 2002 34.81 34.85 33.69 33.74 40,000 -1.07(-3.07%)
Sep 11, 2002 35.40 35.40 34.80 34.81 214,500 +0.10(+0.29%)
Sep 10, 2002 34.10 34.77 33.90 34.71 275,000 +0.84(+2.48%)
Sep 09, 2002 33.70 34.17 33.20 33.87 231,000 +0.25(+0.74%)
Sep 06, 2002 33.54 33.99 33.09 33.62 391,200 +0.68(+2.06%)
Sep 05, 2002 34.24 34.24 32.05 32.94 1,154,200 -1.55(-4.49%)
Sep 04, 2002 34.10 34.94 33.21 34.49 414,900 +0.14(+0.41%)
Sep 03, 2002 35.75 35.92 34.33 34.35 255,600 -2.11(-5.79%)
Aug 30, 2002 35.70 36.84 35.65 36.46 161,600 +0.78(+2.19%)
Aug 29, 2002 36.00 36.46 35.06 35.68 259,600 -0.42(-1.16%)
Aug 28, 2002 36.55 36.80 35.81 36.10 202,400 -0.52(-1.42%)
Aug 27, 2002 38.25 38.35 36.33 36.62 343,100 -1.08(-2.86%)
Aug 26, 2002 37.10 37.93 36.68 37.70 302,400 +0.62(+1.67%)
Aug 23, 2002 37.72 37.95 36.89 37.08 266,900 -0.74(-1.96%)
Aug 22, 2002 36.55 38.05 36.30 37.82 414,700 +1.29(+3.53%)
Aug 21, 2002 36.30 36.61 35.58 36.53 275,800 +0.18(+0.50%)
Aug 20, 2002 37.45 37.46 35.75 36.35 2,400,000 -0.70(-1.89%)
Aug 16, 2002 37.15 37.20 36.36 37.05 422,100 -0.62(-1.65%)
Aug 15, 2002 35.95 37.71 35.81 37.67 387,600 +1.72(+4.78%)
Aug 14, 2002 35.50 35.95 34.51 35.95 315,400 +1.00(+2.86%)
Aug 13, 2002 35.33 35.78 34.85 34.95 344,900 -0.71(-1.99%)
Aug 12, 2002 34.63 35.93 33.69 35.66 450,400 +4.67(+15.07%)
Aug 07, 2002 31.09 31.20 30.00 30.99 383,800 -0.10(-0.32%)
Aug 06, 2002 30.23 31.45 30.23 31.09 229,400 +1.26(+4.22%)
Aug 05, 2002 30.41 31.20 29.82 29.83 240,400 -0.83(-2.71%)
Aug 02, 2002 32.25 32.30 30.61 30.66 237,600 -1.35(-4.22%)
Aug 01, 2002 32.97 33.50 31.80 32.01 322,600 -1.16(-3.50%)
Jul 31, 2002 33.20 33.20 32.24 33.17 232,500 +0.03(+0.09%)
Jul 30, 2002 33.45 33.75 32.74 33.14 387,100 -0.39(-1.16%)
Jul 29, 2002 31.65 33.53 31.65 33.53 248,300 +2.29(+7.33%)
Jul 26, 2002 31.51 31.81 30.50 31.24 322,800 -0.27(-0.86%)
Jul 25, 2002 31.27 32.40 30.80 31.51 489,300 +0.24(+0.77%)
Jul 24, 2002 29.65 31.27 28.90 31.27 553,900 +1.37(+4.58%)
Jul 23, 2002 30.90 31.46 29.70 29.90 346,600 -1.00(-3.24%)
Jul 22, 2002 31.75 32.50 30.51 30.90 613,800 -1.41(-4.36%)
Jul 19, 2002 32.85 32.86 32.18 32.31 348,500 -0.40(-1.22%)
Jul 17, 2002 33.30 34.00 32.08 32.71 403,900 +0.39(+1.21%)
Jul 12, 2002 33.20 33.87 31.87 32.32 970,000 -0.68(-2.06%)
Jul 11, 2002 33.95 33.95 32.25 33.00 379,600 -1.17(-3.42%)
Jul 10, 2002 35.35 35.45 34.16 34.17 482,700 -0.23(-0.67%)
Jul 09, 2002 33.96 34.40 33.96 34.40 428,000 +0.44(+1.30%)
Jul 08, 2002 35.60 36.20 33.55 33.96 510,200 -1.79(-5.01%)
Jul 05, 2002 34.73 35.84 34.73 35.75 86,900 +1.12(+3.23%)
Jul 04, 2002 34.20 34.75 33.34 34.63 294,900 +0.00(+0.00%)
Jul 03, 2002 34.20 34.75 33.34 34.63 292,900 +0.38(+1.11%)
Jul 02, 2002 34.75 35.28 33.50 34.25 321,000 -0.61(-1.75%)
Jul 01, 2002 35.47 36.05 34.81 34.86 351,600 -0.86(-2.41%)
Jun 28, 2002 35.29 36.42 35.29 35.72 272,200 +0.18(+0.51%)
Jun 27, 2002 36.14 36.58 35.34 35.54 230,900 -0.35(-0.98%)
Jun 26, 2002 35.65 36.03 35.16 35.89 276,300 -0.01(-0.03%)
Jun 25, 2002 36.35 36.95 35.89 35.90 278,800 +0.40(+1.13%)
Jun 21, 2002 35.65 36.29 35.65 35.50 297,300 -0.45(-1.25%)
Jun 20, 2002 36.35 37.05 35.88 35.95 254,900 +0.04(+0.11%)
Jun 19, 2002 36.29 37.06 35.91 35.91 204,100 -0.63(-1.72%)
Jun 18, 2002 36.80 37.18 36.54 36.54 262,200 -0.24(-0.65%)
Jun 17, 2002 36.00 37.02 35.90 36.78 382,200 +1.53(+4.34%)
Jun 14, 2002 35.40 35.70 34.61 35.25 489,000 +0.48(+1.38%)
Jun 12, 2002 34.15 34.82 33.70 34.77 330,500 +0.62(+1.82%)
Jun 11, 2002 35.30 35.45 34.06 34.15 373,100 -1.39(-3.91%)
Jun 10, 2002 36.55 36.80 35.49 35.54 420,500 -0.65(-1.80%)
Jun 07, 2002 35.50 36.59 35.10 36.19 375,900 +0.56(+1.57%)
Jun 06, 2002 35.40 36.25 34.80 35.63 440,600 +0.73(+2.09%)
Jun 05, 2002 35.70 35.80 34.50 34.90 337,800 -3.30(-8.64%)
May 31, 2002 37.45 38.56 37.16 38.20 206,700 -0.30(-0.78%)
May 28, 2002 38.92 39.30 38.50 38.50 222,500 -0.42(-1.08%)
May 27, 2002 38.95 39.25 38.27 38.92 234,000 +0.00(+0.00%)
May 24, 2002 38.95 39.25 38.27 38.92 231,400 -0.05(-0.13%)
May 23, 2002 39.25 39.35 38.55 38.97 378,200 -0.12(-0.31%)
May 22, 2002 38.63 39.35 38.55 39.09 1,260,000 +0.47(+1.22%)
May 21, 2002 39.32 39.50 38.62 38.62 144,200 -0.74(-1.88%)
May 20, 2002 39.40 39.99 39.10 39.36 373,200 -0.13(-0.33%)
May 17, 2002 40.30 40.30 39.20 39.49 327,300 -1.54(-3.75%)
May 16, 2002 40.85 41.35 40.85 41.03 164,900 +0.18(+0.44%)
May 15, 2002 41.80 41.80 40.73 40.85 236,600 -1.32(-3.13%)
May 14, 2002 42.65 43.10 41.75 42.17 288,600 -0.28(-0.66%)
May 13, 2002 42.03 42.60 41.76 42.45 266,100 +0.24(+0.57%)
May 10, 2002 41.15 42.34 41.07 42.21 307,000 +1.11(+2.70%)
May 09, 2002 42.25 42.25 40.91 41.10 228,000 -0.90(-2.14%)
May 08, 2002 41.70 42.00 41.46 42.00 348,000 +1.60(+3.96%)
May 07, 2002 40.47 40.80 39.77 40.40 277,100 -0.32(-0.79%)
May 06, 2002 42.00 42.10 40.68 40.72 273,100 -1.90(-4.46%)
May 03, 2002 42.82 43.24 41.91 42.62 485,300 -0.20(-0.47%)
May 02, 2002 42.66 42.92 41.65 42.82 459,800 -0.09(-0.21%)
May 01, 2002 40.51 43.10 40.51 42.91 386,700 +1.70(+4.13%)
Apr 30, 2002 41.39 41.85 40.93 41.21 216,200 -0.21(-0.51%)
Apr 29, 2002 41.95 41.98 41.15 41.42 195,000 -0.53(-1.26%)
Apr 26, 2002 41.94 41.99 41.65 41.95 276,500 +0.01(+0.02%)
Apr 25, 2002 40.76 41.94 40.67 41.94 252,900 +1.19(+2.92%)
Apr 24, 2002 40.75 41.34 40.50 40.75 317,200 -0.70(-1.69%)
Apr 23, 2002 40.60 41.50 40.60 41.45 282,200 +0.69(+1.69%)
Apr 22, 2002 40.90 41.20 40.51 40.76 211,900 -0.24(-0.59%)
Apr 19, 2002 40.70 41.10 40.24 41.00 289,100 +0.07(+0.17%)
Apr 18, 2002 40.38 41.20 40.05 40.93 466,000 +0.56(+1.39%)
Apr 17, 2002 39.60 40.43 39.60 40.37 322,400 +1.09(+2.77%)
Apr 16, 2002 38.55 39.49 38.35 39.28 382,400 +0.74(+1.92%)
Apr 15, 2002 37.65 38.70 37.55 38.54 299,000 +1.58(+4.27%)
Apr 12, 2002 38.00 38.09 36.61 36.96 383,600 -1.77(-4.57%)
Apr 11, 2002 38.45 39.15 38.25 38.73 315,100 +0.09(+0.23%)
Apr 10, 2002 38.01 38.85 37.84 38.64 343,100 +0.38(+0.99%)
Apr 09, 2002 39.50 39.50 37.71 38.26 465,700 -0.99(-2.52%)
Apr 08, 2002 38.65 39.65 38.60 39.25 297,800 +0.99(+2.59%)
Apr 05, 2002 39.35 39.76 38.23 38.26 350,800 -1.16(-2.94%)
Apr 04, 2002 39.80 40.60 38.53 39.42 373,000 -0.43(-1.08%)
Apr 03, 2002 41.12 41.12 39.55 39.85 299,200 -1.52(-3.67%)
Apr 02, 2002 41.00 41.88 40.90 41.37 388,800 +0.22(+0.53%)
Apr 01, 2002 40.15 41.15 39.90 41.15 488,500 +1.06(+2.64%)
Mar 29, 2002 39.65 40.18 39.35 40.09 203,700 +0.00(+0.00%)
Mar 28, 2002 39.65 40.18 39.35 40.09 203,700 +0.23(+0.58%)
Mar 27, 2002 38.50 39.98 38.50 39.86 348,200 +1.52(+3.96%)
Mar 26, 2002 38.03 38.50 37.24 38.34 315,300 +0.35(+0.92%)
Mar 25, 2002 37.90 38.40 37.75 37.99 548,600 -0.52(-1.35%)
Mar 22, 2002 39.50 39.51 38.49 38.51 545,900 -1.76(-4.37%)
Mar 21, 2002 40.25 40.80 39.80 40.27 462,500 -0.13(-0.32%)
Mar 20, 2002 41.10 41.20 40.05 40.40 471,400 -0.91(-2.20%)
Mar 19, 2002 39.90 41.31 39.60 41.31 566,600 +1.41(+3.53%)
Mar 18, 2002 38.90 40.00 38.55 39.90 431,000 +0.96(+2.47%)
Mar 15, 2002 38.24 39.10 38.24 38.94 432,100 +0.79(+2.07%)
Mar 14, 2002 38.50 38.51 37.80 38.15 702,200 -0.50(-1.29%)
Mar 13, 2002 38.60 39.10 38.36 38.65 917,300 +0.26(+0.68%)
Mar 12, 2002 36.60 38.48 36.60 38.39 475,500 +0.89(+2.37%)
Mar 11, 2002 37.20 37.74 36.90 37.50 335,900 +0.95(+2.60%)
Mar 08, 2002 37.31 37.31 36.27 36.55 386,100 -0.75(-2.01%)
Mar 07, 2002 37.00 38.00 36.80 37.30 586,600 +0.60(+1.63%)
Mar 06, 2002 36.55 36.70 35.38 36.70 408,200 +0.11(+0.30%)
Mar 05, 2002 36.50 36.83 36.37 36.59 550,800 -0.14(-0.38%)
Mar 04, 2002 34.86 37.00 34.86 36.73 653,700 +1.73(+4.94%)
Mar 01, 2002 33.99 35.00 33.81 35.00 671,800 +1.26(+3.73%)
Feb 28, 2002 33.35 33.74 33.25 33.74 391,500 +0.43(+1.29%)
Feb 27, 2002 33.50 33.80 32.85 33.31 343,700 -0.03(-0.09%)
Feb 26, 2002 33.90 33.90 33.00 33.34 477,200 -0.40(-1.19%)
Feb 25, 2002 33.25 34.31 33.05 33.74 629,500 +1.12(+3.43%)
Feb 22, 2002 31.35 32.83 31.22 32.62 521,100 +1.27(+4.05%)
Feb 21, 2002 29.95 31.50 29.95 31.35 403,600 +1.40(+4.67%)
Feb 20, 2002 30.00 30.23 29.70 29.95 180,800 -0.09(-0.30%)
Feb 19, 2002 29.95 30.40 29.13 30.04 262,600 -0.02(-0.07%)
Feb 18, 2002 30.09 30.17 29.72 30.06 195,800 +0.00(+0.00%)
Feb 15, 2002 30.09 30.17 29.72 30.06 2,220,000 +0.07(+0.23%)
Feb 14, 2002 29.85 30.07 29.58 29.99 315,600 +0.75(+2.56%)
Feb 13, 2002 29.00 29.55 28.82 29.24 421,600 -0.26(-0.88%)
Feb 12, 2002 29.71 29.95 29.21 29.50 272,300 -0.41(-1.37%)
Feb 11, 2002 29.08 29.96 28.80 29.91 338,300 +0.79(+2.71%)
Feb 08, 2002 28.50 29.22 28.18 29.12 458,100 +0.79(+2.79%)
Feb 07, 2002 29.30 29.35 28.15 28.33 696,000 -1.12(-3.80%)
Feb 06, 2002 29.24 29.91 29.10 29.45 1,070,000 +0.21(+0.72%)
Feb 05, 2002 29.36 29.46 28.66 29.24 313,900 -0.28(-0.95%)
Feb 04, 2002 30.35 30.50 29.46 29.52 215,500 -0.83(-2.73%)
Feb 01, 2002 30.55 31.30 30.06 30.35 234,100 -0.05(-0.16%)
Jan 31, 2002 29.95 30.50 29.95 30.40 349,300 +0.48(+1.60%)
Jan 30, 2002 29.28 30.00 28.90 29.92 385,800 +0.39(+1.32%)
Jan 29, 2002 29.60 29.70 28.91 29.53 435,400 -0.07(-0.24%)
Jan 28, 2002 30.15 30.15 29.36 29.60 616,800 -0.60(-1.99%)
Jan 25, 2002 30.39 30.43 29.80 30.20 878,400 -0.19(-0.63%)
Jan 24, 2002 29.13 30.75 29.05 30.39 551,000 +1.25(+4.29%)
Jan 23, 2002 27.85 29.14 27.70 29.14 433,300 +1.09(+3.89%)
Jan 22, 2002 28.67 28.85 27.95 28.05 168,000 -0.52(-1.82%)
Jan 21, 2002 28.80 29.10 28.50 28.57 244,900 +0.00(+0.00%)
Jan 18, 2002 28.80 29.10 28.50 28.57 242,400 +0.12(+0.42%)
Jan 17, 2002 28.54 28.82 28.16 28.45 223,900 +0.16(+0.57%)
Jan 16, 2002 28.50 28.78 28.27 28.29 319,200 -0.89(-3.05%)
Jan 15, 2002 28.81 29.44 28.81 29.18 356,600 +0.68(+2.39%)
Jan 14, 2002 28.65 28.89 28.15 28.50 409,500 -0.68(-2.33%)
Jan 11, 2002 30.50 30.50 29.18 29.18 303,400 -1.46(-4.77%)
Jan 10, 2002 31.05 31.05 30.38 30.64 182,700 -2.74(-8.21%)
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.