Helmerich & Payne (NY: HP )

23.26 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 28.76 29.00 28.39 28.69 419,000 +0.02(+0.07%)
Sep 29, 2004 28.94 29.01 28.21 28.67 270,500 -0.40(-1.38%)
Sep 28, 2004 28.90 29.11 28.54 29.07 263,700 +0.38(+1.32%)
Sep 27, 2004 29.05 29.34 28.60 28.69 427,000 -0.23(-0.80%)
Sep 24, 2004 28.24 28.95 28.09 28.92 372,200 +0.77(+2.74%)
Sep 23, 2004 28.01 28.25 27.60 28.15 255,700 +0.14(+0.50%)
Sep 22, 2004 27.90 28.27 27.50 28.01 360,400 -0.02(-0.07%)
Sep 21, 2004 27.32 28.08 27.09 28.03 250,900 +0.71(+2.60%)
Sep 20, 2004 27.60 27.84 27.27 27.32 222,400 -0.23(-0.83%)
Sep 17, 2004 27.93 27.93 26.81 27.55 328,100 +0.12(+0.44%)
Sep 16, 2004 27.17 27.43 27.07 27.43 316,000 +0.26(+0.96%)
Sep 15, 2004 26.91 27.28 26.50 27.17 336,000 +0.34(+1.27%)
Sep 14, 2004 27.00 27.20 26.42 26.83 226,200 -0.10(-0.37%)
Sep 13, 2004 27.10 27.23 26.76 26.93 223,600 +0.08(+0.30%)
Sep 10, 2004 27.27 27.27 26.79 26.85 268,300 -0.42(-1.54%)
Sep 09, 2004 26.74 27.36 26.55 27.27 365,500 +0.61(+2.29%)
Sep 08, 2004 26.35 26.99 26.16 26.66 256,700 +0.26(+0.98%)
Sep 07, 2004 26.68 26.68 26.23 26.40 278,500 -0.28(-1.05%)
Sep 03, 2004 26.52 26.72 26.21 26.68 186,100 +0.16(+0.60%)
Sep 02, 2004 26.56 26.64 26.25 26.52 206,600 +0.10(+0.38%)
Sep 01, 2004 25.87 26.48 25.74 26.42 377,700 +0.56(+2.17%)
Aug 31, 2004 25.38 25.86 25.37 25.86 309,900 +0.63(+2.50%)
Aug 30, 2004 25.46 25.69 24.99 25.23 170,800 -0.22(-0.86%)
Aug 27, 2004 25.56 25.59 25.27 25.45 187,600 +0.03(+0.12%)
Aug 26, 2004 25.41 25.45 24.91 25.42 375,000 +0.01(+0.04%)
Aug 25, 2004 25.09 25.44 25.08 25.41 336,400 +0.31(+1.24%)
Aug 24, 2004 25.10 25.10 24.74 25.10 286,000 +0.21(+0.84%)
Aug 23, 2004 25.57 25.60 24.81 24.89 259,600 -0.61(-2.39%)
Aug 20, 2004 25.05 25.68 25.04 25.50 536,700 +0.93(+3.79%)
Aug 19, 2004 24.52 25.01 24.50 24.57 264,200 +0.11(+0.45%)
Aug 18, 2004 24.25 24.63 24.21 24.46 393,000 +0.26(+1.07%)
Aug 17, 2004 24.80 24.80 24.04 24.20 290,300 -0.60(-2.42%)
Aug 16, 2004 24.63 24.80 24.41 24.80 335,200 +0.29(+1.18%)
Aug 13, 2004 24.23 24.53 23.93 24.51 318,400 +0.50(+2.08%)
Aug 12, 2004 24.57 24.71 23.98 24.01 458,900 -0.54(-2.20%)
Aug 11, 2004 24.58 24.80 24.40 24.55 522,000 -0.12(-0.49%)
Aug 10, 2004 24.68 24.96 24.30 24.67 437,600 +0.20(+0.82%)
Aug 09, 2004 24.40 24.66 24.30 24.47 298,700 +0.27(+1.12%)
Aug 06, 2004 24.50 24.50 24.05 24.20 501,400 -0.30(-1.22%)
Aug 05, 2004 24.80 24.90 24.46 24.50 449,600 -0.26(-1.05%)
Aug 04, 2004 25.15 25.15 24.60 24.76 400,600 -0.39(-1.55%)
Aug 03, 2004 24.91 25.18 24.78 25.15 747,300 +0.34(+1.37%)
Aug 02, 2004 25.25 25.35 24.65 24.81 763,900 -0.51(-2.01%)
Jul 30, 2004 25.40 25.65 25.24 25.32 522,000 -0.18(-0.71%)
Jul 29, 2004 25.51 25.61 25.03 25.50 439,300 +0.10(+0.39%)
Jul 28, 2004 25.56 25.78 25.27 25.40 472,300 -0.13(-0.51%)
Jul 27, 2004 25.00 25.86 24.88 25.53 411,800 +0.53(+2.12%)
Jul 26, 2004 25.83 25.96 24.40 25.00 755,200 -0.82(-3.18%)
Jul 23, 2004 26.17 26.18 25.80 25.82 276,600 -0.33(-1.26%)
Jul 22, 2004 26.12 26.45 25.91 26.15 342,200 -0.42(-1.58%)
Jul 21, 2004 27.31 27.80 26.57 26.57 331,300 -0.78(-2.85%)
Jul 20, 2004 27.30 27.37 26.82 27.35 268,200 +0.06(+0.22%)
Jul 19, 2004 27.50 27.51 27.07 27.29 308,700 -0.14(-0.51%)
Jul 16, 2004 27.70 27.82 27.34 27.43 355,800 -0.18(-0.65%)
Jul 15, 2004 26.78 27.65 26.47 27.61 380,200 +0.84(+3.14%)
Jul 14, 2004 25.93 26.80 25.93 26.77 248,100 +0.59(+2.25%)
Jul 13, 2004 26.18 26.30 25.82 26.18 215,400 -0.15(-0.57%)
Jul 12, 2004 26.65 26.65 25.94 26.33 214,000 -0.37(-1.39%)
Jul 09, 2004 26.19 26.76 25.90 26.70 308,100 +0.63(+2.42%)
Jul 08, 2004 26.31 26.53 25.96 26.07 272,900 -0.23(-0.87%)
Jul 07, 2004 26.46 26.56 26.00 26.30 408,700 -0.15(-0.57%)
Jul 06, 2004 26.72 26.84 26.31 26.45 342,500 -0.12(-0.45%)
Jul 02, 2004 26.18 26.71 25.85 26.57 280,200 +0.40(+1.53%)
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.