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 )

41.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Jun 30, 2004 7.663 7.809 7.660 7.779 1,481,725 +0.09(+1.12%)
Jun 29, 2004 7.586 7.747 7.577 7.693 1,100,537 +0.09(+1.21%)
Jun 28, 2004 7.735 7.762 7.541 7.601 2,122,416 -0.09(-1.16%)
Jun 25, 2004 7.803 7.904 7.690 7.690 6,796,507 -0.11(-1.41%)
Jun 24, 2004 8.008 8.047 7.779 7.800 1,384,243 -0.19(-2.35%)
Jun 23, 2004 7.735 8.003 7.705 7.988 1,579,543 +0.26(+3.31%)
Jun 22, 2004 7.693 7.753 7.634 7.732 1,160,707 +0.04(+0.50%)
Jun 21, 2004 7.836 7.842 7.675 7.693 989,609 -0.11(-1.45%)
Jun 18, 2004 7.815 7.889 7.705 7.806 1,058,855 -0.01(-0.11%)
Jun 17, 2004 7.714 7.878 7.654 7.815 1,127,765 +0.10(+1.31%)
Jun 16, 2004 7.577 7.741 7.577 7.714 1,262,895 +0.21(+2.82%)
Jun 15, 2004 7.422 7.565 7.422 7.503 1,571,475 +0.16(+2.23%)
Jun 14, 2004 7.408 7.515 7.339 7.339 1,270,290 -0.10(-1.40%)
Jun 10, 2004 7.422 7.491 7.408 7.443 967,424 +0.08(+1.09%)
Jun 09, 2004 7.384 7.408 7.250 7.363 977,844 -0.02(-0.28%)
Jun 08, 2004 7.357 7.452 7.289 7.384 1,632,990 +0.05(+0.65%)
Jun 07, 2004 7.327 7.378 7.300 7.336 1,607,443 +0.01(+0.16%)
Jun 04, 2004 7.318 7.375 7.217 7.324 987,256 +0.08(+1.11%)
Jun 03, 2004 7.437 7.491 7.244 7.244 1,251,466 -0.18(-2.40%)
Jun 02, 2004 7.467 7.509 7.363 7.422 853,807 -0.06(-0.76%)
Jun 01, 2004 7.497 7.574 7.408 7.479 1,032,300 +0.06(+0.76%)
May 28, 2004 7.292 7.512 7.283 7.422 853,134 +0.16(+2.17%)
May 27, 2004 7.437 7.437 7.211 7.265 2,058,885 -0.20(-2.71%)
May 26, 2004 7.541 7.583 7.408 7.467 1,509,961 -0.07(-0.87%)
May 25, 2004 7.527 7.648 7.458 7.532 1,536,180 +0.02(+0.32%)
May 24, 2004 7.274 7.550 7.235 7.509 1,489,792 +0.29(+4.08%)
May 21, 2004 7.303 7.318 7.208 7.214 694,138 -0.04(-0.61%)
May 20, 2004 7.348 7.399 7.256 7.259 552,285 -0.06(-0.77%)
May 19, 2004 7.333 7.443 7.262 7.315 1,430,631 +0.00(+0.00%)
May 18, 2004 7.512 7.512 7.259 7.315 990,954 -0.17(-2.23%)
May 17, 2004 7.470 7.580 7.422 7.482 912,296 +0.00(+0.00%)
May 14, 2004 7.467 7.613 7.422 7.482 756,325 -0.01(-0.20%)
May 13, 2004 7.494 7.577 7.482 7.497 994,987 +0.01(+0.12%)
May 12, 2004 7.455 7.592 7.408 7.488 1,273,987 +0.01(+0.20%)
May 11, 2004 7.497 7.613 7.452 7.473 1,960,731 +0.02(+0.24%)
May 10, 2004 7.616 7.643 7.425 7.455 1,423,236 -0.21(-2.76%)
May 07, 2004 7.735 7.842 7.646 7.666 1,310,627 -0.14(-1.75%)
May 06, 2004 7.901 7.928 7.738 7.803 959,692 -0.10(-1.21%)
May 05, 2004 8.003 8.005 7.744 7.898 2,808,151 -0.18(-2.21%)
May 04, 2004 8.077 8.199 7.973 8.077 977,844 -0.04(-0.48%)
May 03, 2004 7.973 8.181 7.964 8.116 1,418,866 +0.09(+1.07%)
Apr 30, 2004 8.062 8.083 7.916 8.029 1,623,578 +0.04(+0.48%)
Apr 29, 2004 8.241 8.255 7.904 7.991 1,570,803 -0.28(-3.38%)
Apr 28, 2004 8.389 8.428 8.252 8.270 963,726 -0.13(-1.59%)
Apr 27, 2004 8.389 8.553 8.383 8.404 1,749,296 +0.10(+1.25%)
Apr 26, 2004 8.389 8.470 8.300 8.300 1,349,284 -0.05(-0.64%)
Apr 23, 2004 8.464 8.464 8.238 8.354 1,371,806 -0.14(-1.61%)
Apr 22, 2004 8.348 8.511 8.270 8.490 2,093,844 +0.14(+1.71%)
Apr 21, 2004 8.443 8.446 8.297 8.348 1,284,744 -0.10(-1.13%)
Apr 20, 2004 8.672 8.714 8.440 8.443 924,397 -0.28(-3.24%)
Apr 19, 2004 8.761 8.871 8.699 8.725 612,119 -0.07(-0.74%)
Apr 16, 2004 8.562 8.794 8.505 8.791 914,649 +0.27(+3.14%)
Apr 15, 2004 8.401 8.565 8.401 8.523 687,751 +0.12(+1.45%)
Apr 14, 2004 8.431 8.505 8.330 8.401 482,367 -0.03(-0.35%)
Apr 13, 2004 8.654 8.687 8.404 8.431 1,244,407 -0.22(-2.58%)
Apr 12, 2004 8.532 8.705 8.505 8.654 1,360,041 +0.15(+1.78%)
Apr 08, 2004 8.478 8.574 8.416 8.502 595,648 +0.08(+0.95%)
Apr 07, 2004 8.300 8.538 8.246 8.422 697,836 +0.08(+0.93%)
Apr 06, 2004 8.315 8.499 8.315 8.345 1,199,363 -0.02(-0.25%)
Apr 05, 2004 8.464 8.478 8.351 8.365 762,039 -0.04(-0.46%)
Apr 02, 2004 8.377 8.464 8.339 8.404 761,367 +0.03(+0.32%)
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.