Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Helmerich Payne (NY: HP)
63.02 USD  +0.93 (+1.50%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 27.55 27.95 26.97 27.91 193,800 +0.36(+1.31%)
Dec 30, 2002 28.27 28.45 26.91 27.55 372,700 -0.72(-2.55%)
Dec 27, 2002 29.00 29.33 28.00 28.27 167,100 -0.78(-2.69%)
Dec 26, 2002 29.55 29.79 28.90 29.05 176,300 -0.53(-1.79%)
Dec 24, 2002 29.70 29.71 29.32 29.58 90,000 -0.05(-0.17%)
Dec 23, 2002 29.63 29.65 29.10 29.63 204,000 -0.07(-0.24%)
Dec 20, 2002 28.90 29.70 28.53 29.70 261,500 +0.92(+3.20%)
Dec 19, 2002 28.75 29.37 28.70 28.78 255,000 -0.01(-0.03%)
Dec 18, 2002 29.13 29.50 28.58 28.79 285,700 -0.34(-1.17%)
Dec 17, 2002 29.85 29.92 29.08 29.13 197,900 -0.82(-2.74%)
Dec 16, 2002 30.00 30.23 29.72 29.95 238,000 +0.61(+2.08%)
Dec 13, 2002 29.82 30.15 29.28 29.34 480,800 -0.48(-1.61%)
Dec 12, 2002 28.00 30.16 27.95 29.82 386,600 +1.84(+6.58%)
Dec 11, 2002 28.11 28.11 27.63 27.98 213,500 -0.12(-0.43%)
Dec 10, 2002 27.89 28.21 27.48 28.10 212,100 +0.29(+1.04%)
Dec 09, 2002 28.35 28.89 27.80 27.81 232,300 -0.51(-1.80%)
Dec 06, 2002 27.40 28.74 27.39 28.32 233,500 +0.81(+2.94%)
Dec 05, 2002 27.85 28.00 27.30 27.51 211,900 -0.21(-0.76%)
Dec 04, 2002 28.05 28.12 27.35 27.72 351,600 -0.93(-3.25%)
Dec 03, 2002 28.89 29.24 28.54 28.65 164,000 -0.25(-0.87%)
Dec 02, 2002 27.80 28.90 27.70 28.90 288,700 +1.58(+5.78%)
Nov 29, 2002 27.30 27.74 27.30 27.32 116,900 +0.16(+0.59%)
Nov 27, 2002 26.87 27.22 26.60 27.16 163,000 +0.52(+1.95%)
Nov 26, 2002 27.30 27.35 26.58 26.64 161,500 -0.63(-2.31%)
Nov 25, 2002 27.10 27.45 26.89 27.27 182,100 +0.07(+0.26%)
Nov 22, 2002 27.70 27.79 26.85 27.20 350,600 -0.40(-1.45%)
Nov 21, 2002 26.90 27.70 26.77 27.60 409,900 +0.95(+3.56%)
Nov 20, 2002 25.90 26.65 25.80 26.65 382,100 +0.75(+2.90%)
Nov 19, 2002 26.13 26.55 25.77 25.90 236,700 -0.22(-0.84%)
Nov 18, 2002 25.95 26.15 25.20 26.12 413,100 +0.33(+1.28%)
Nov 15, 2002 25.95 26.04 25.57 25.79 352,500 -0.16(-0.62%)
Nov 14, 2002 25.15 26.10 25.00 25.95 413,600 +0.94(+3.76%)
Nov 13, 2002 26.20 26.82 24.50 25.01 803,300 -2.01(-7.44%)
Nov 12, 2002 28.00 28.22 26.89 27.02 261,300 -0.78(-2.81%)
Nov 11, 2002 28.25 28.57 27.59 27.80 194,600 -0.42(-1.49%)
Nov 08, 2002 28.40 28.51 27.90 28.22 179,600 -0.10(-0.35%)
Nov 07, 2002 29.33 29.47 28.11 28.32 346,700 -1.01(-3.44%)
Nov 06, 2002 28.89 29.34 28.12 29.33 594,000 +0.69(+2.41%)
Nov 05, 2002 28.15 28.74 27.82 28.64 422,000 +0.24(+0.85%)
Nov 04, 2002 29.83 29.94 28.00 28.40 360,500 -1.43(-4.79%)
Nov 01, 2002 28.50 29.83 28.36 29.83 377,300 +1.52(+5.37%)
Oct 31, 2002 28.63 28.99 27.95 28.31 239,000 -0.12(-0.42%)
Oct 30, 2002 26.87 28.43 26.87 28.43 313,600 +1.57(+5.85%)
Oct 29, 2002 27.47 27.47 26.48 26.86 226,400 -0.41(-1.50%)
Oct 28, 2002 26.85 27.75 26.55 27.27 360,600 +0.42(+1.56%)
Oct 25, 2002 28.35 28.36 26.79 26.85 330,400 -1.69(-5.92%)
Oct 24, 2002 29.60 29.86 28.50 28.54 465,300 -0.89(-3.02%)
Oct 23, 2002 28.23 29.43 28.23 29.43 325,000 +0.96(+3.37%)
Oct 22, 2002 28.75 28.90 28.21 28.47 477,800 -0.46(-1.59%)
Oct 21, 2002 28.58 28.93 28.00 28.93 283,000 +0.28(+0.98%)
Oct 18, 2002 28.06 28.92 27.75 28.65 479,500 +0.60(+2.14%)
Oct 17, 2002 27.10 28.08 27.10 28.05 382,000 +1.34(+5.02%)
Oct 16, 2002 27.56 27.90 26.59 26.71 381,900 -0.85(-3.08%)
Oct 15, 2002 27.50 27.56 27.01 27.56 410,800 +1.26(+4.79%)
Oct 14, 2002 24.90 26.30 24.90 26.30 517,700 +1.40(+5.62%)
Oct 11, 2002 25.65 25.68 24.80 24.90 434,000 -0.15(-0.60%)
Oct 10, 2002 24.07 25.05 23.45 25.05 467,100 +0.76(+3.13%)
Oct 09, 2002 24.60 25.52 24.11 24.29 246,200 -0.80(-3.19%)
Oct 08, 2002 24.80 25.30 24.00 25.09 392,900 +0.29(+1.17%)
Oct 07, 2002 26.10 26.34 24.60 24.80 622,900 -1.08(-4.17%)
Oct 04, 2002 26.85 27.04 25.73 25.88 352,400 -0.73(-2.74%)
Oct 03, 2002 26.48 27.36 26.15 26.61 503,100 +0.38(+1.45%)
Oct 02, 2002 26.06 27.50 25.52 26.23 673,300 +0.17(+0.65%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here