Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helmerich & Payne (NY: HP )

38.49 +0.28 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 8.650 8.656 8.477 8.603 548,060 -0.05(-0.54%)
Aug 28, 2003 8.441 8.694 8.400 8.650 1,368,792 +0.18(+2.12%)
Aug 27, 2003 8.412 8.574 8.412 8.471 831,610 +0.05(+0.63%)
Aug 26, 2003 8.515 8.515 8.259 8.418 1,170,579 -0.11(-1.28%)
Aug 25, 2003 8.559 8.583 8.459 8.527 568,800 -0.05(-0.55%)
Aug 22, 2003 8.853 8.853 8.571 8.574 862,549 -0.21(-2.41%)
Aug 21, 2003 8.765 8.912 8.721 8.786 1,216,817 +0.07(+0.78%)
Aug 20, 2003 8.706 8.768 8.665 8.718 1,397,011 -0.01(-0.17%)
Aug 19, 2003 8.659 8.786 8.659 8.733 1,252,516 +0.08(+0.88%)
Aug 18, 2003 8.486 8.718 8.486 8.656 1,136,920 +0.16(+1.83%)
Aug 15, 2003 8.486 8.589 8.471 8.500 148,914 +0.02(+0.28%)
Aug 14, 2003 8.524 8.618 8.353 8.477 1,193,698 -0.04(-0.52%)
Aug 13, 2003 8.474 8.586 8.412 8.521 1,424,890 +0.03(+0.31%)
Aug 12, 2003 8.365 8.512 8.339 8.494 1,192,678 +0.13(+1.55%)
Aug 11, 2003 8.241 8.383 8.241 8.365 881,589 +0.12(+1.50%)
Aug 08, 2003 8.280 8.286 8.153 8.241 664,336 -0.01(-0.11%)
Aug 07, 2003 7.986 8.274 7.915 8.250 1,177,038 +0.28(+3.51%)
Aug 06, 2003 7.809 7.974 7.759 7.971 1,239,596 +0.17(+2.15%)
Aug 05, 2003 7.809 7.883 7.697 7.803 1,770,998 +0.04(+0.49%)
Aug 04, 2003 7.912 7.915 7.671 7.765 1,183,158 -0.15(-1.90%)
Aug 01, 2003 7.897 7.941 7.765 7.915 989,025 +0.05(+0.60%)
Jul 31, 2003 7.765 7.941 7.686 7.868 1,251,156 +0.18(+2.29%)
Jul 30, 2003 7.753 7.753 7.636 7.691 1,454,469 -0.06(-0.80%)
Jul 29, 2003 7.818 7.880 7.671 7.753 1,931,132 -0.06(-0.83%)
Jul 28, 2003 7.706 7.818 7.565 7.818 2,553,990 +0.11(+1.45%)
Jul 25, 2003 7.588 7.706 7.559 7.706 777,552 +0.06(+0.77%)
Jul 24, 2003 7.809 7.906 7.633 7.647 704,795 -0.10(-1.33%)
Jul 23, 2003 7.824 7.986 7.633 7.750 1,095,781 -0.07(-0.87%)
Jul 22, 2003 8.097 8.171 7.794 7.818 811,551 -0.28(-3.45%)
Jul 21, 2003 8.074 8.168 8.000 8.097 1,477,588 +0.02(+0.29%)
Jul 18, 2003 7.750 8.118 7.709 8.074 873,089 +0.29(+3.70%)
Jul 17, 2003 7.641 7.833 7.597 7.786 1,237,896 +0.14(+1.89%)
Jul 16, 2003 7.833 7.894 7.603 7.641 748,653 -0.19(-2.40%)
Jul 15, 2003 7.915 7.927 7.736 7.830 1,857,695 -0.08(-1.04%)
Jul 14, 2003 8.221 8.221 7.909 7.912 1,309,294 -0.24(-2.89%)
Jul 11, 2003 8.168 8.236 8.077 8.147 725,874 -0.01(-0.18%)
Jul 10, 2003 8.459 8.471 8.083 8.162 1,671,381 -0.28(-3.31%)
Jul 09, 2003 8.294 8.530 8.271 8.441 1,282,095 +0.18(+2.14%)
Jul 08, 2003 8.283 8.312 8.097 8.265 1,939,632 -0.02(-0.21%)
Jul 07, 2003 8.565 8.586 8.256 8.283 1,696,200 -0.28(-3.23%)
Jul 03, 2003 8.603 8.647 8.468 8.559 1,112,441 -0.03(-0.34%)
Jul 02, 2003 8.489 8.589 8.336 8.589 1,096,121 +0.10(+1.18%)
Jul 01, 2003 8.591 8.591 8.374 8.489 1,010,104 -0.10(-1.16%)
Jun 30, 2003 8.780 8.791 8.559 8.589 874,449 -0.14(-1.58%)
Jun 27, 2003 8.706 8.883 8.706 8.727 552,480 +0.01(+0.10%)
Jun 26, 2003 8.941 9.024 8.689 8.718 1,487,787 -0.25(-2.82%)
Jun 25, 2003 8.765 9.044 8.762 8.971 1,012,144 +0.22(+2.52%)
Jun 24, 2003 8.689 8.830 8.689 8.750 470,543 +0.06(+0.71%)
Jun 23, 2003 8.809 8.886 8.647 8.689 613,678 -0.13(-1.50%)
Jun 20, 2003 9.021 9.077 8.803 8.821 769,393 -0.13(-1.41%)
Jun 19, 2003 8.759 9.071 8.712 8.947 2,114,046 +0.19(+2.22%)
Jun 18, 2003 8.839 8.950 8.712 8.753 1,365,732 -0.14(-1.62%)
Jun 17, 2003 8.927 8.986 8.841 8.897 1,633,302 +0.00(+0.00%)
Jun 16, 2003 9.103 9.118 8.706 8.897 2,059,647 -0.19(-2.10%)
Jun 13, 2003 9.206 9.271 9.000 9.089 1,414,010 -0.18(-1.94%)
Jun 12, 2003 9.512 9.647 9.130 9.268 1,953,231 -0.24(-2.57%)
Jun 11, 2003 8.927 9.524 8.830 9.512 1,888,293 +0.66(+7.44%)
Jun 10, 2003 8.824 8.915 8.765 8.853 400,166 +0.05(+0.53%)
Jun 09, 2003 8.691 8.812 8.606 8.806 935,647 +0.06(+0.64%)
Jun 06, 2003 8.986 9.024 8.703 8.750 900,968 -0.19(-2.14%)
Jun 05, 2003 8.789 8.944 8.750 8.941 605,518 +0.08(+0.90%)
Jun 04, 2003 8.883 9.000 8.839 8.862 748,313 -0.02(-0.23%)
Jun 03, 2003 8.894 8.912 8.780 8.883 772,452 -0.09(-1.02%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.