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 )

31.34 -0.59 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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, 2003 8.600 8.612 8.384 8.413 892,679 -0.14(-1.58%)
Jun 27, 2003 8.528 8.701 8.528 8.549 563,998 +0.01(+0.10%)
Jun 26, 2003 8.759 8.840 8.511 8.540 1,518,804 -0.25(-2.82%)
Jun 25, 2003 8.586 8.860 8.583 8.788 1,033,245 +0.22(+2.52%)
Jun 24, 2003 8.511 8.649 8.511 8.572 480,353 +0.06(+0.71%)
Jun 23, 2003 8.629 8.704 8.471 8.511 626,472 -0.13(-1.50%)
Jun 20, 2003 8.837 8.891 8.623 8.641 785,433 -0.12(-1.41%)
Jun 19, 2003 8.580 8.886 8.534 8.765 2,158,119 +0.19(+2.22%)
Jun 18, 2003 8.658 8.768 8.534 8.574 1,394,204 -0.14(-1.62%)
Jun 17, 2003 8.744 8.802 8.661 8.716 1,667,353 +0.00(+0.00%)
Jun 16, 2003 8.917 8.932 8.528 8.716 2,102,586 -0.19(-2.10%)
Jun 13, 2003 9.018 9.082 8.817 8.903 1,443,489 -0.18(-1.94%)
Jun 12, 2003 9.318 9.450 8.943 9.079 1,993,952 -0.24(-2.57%)
Jun 11, 2003 8.744 9.329 8.649 9.318 1,927,660 +0.65(+7.44%)
Jun 10, 2003 8.644 8.733 8.586 8.672 408,508 +0.05(+0.53%)
Jun 09, 2003 8.514 8.632 8.430 8.626 955,153 +0.05(+0.64%)
Jun 06, 2003 8.802 8.840 8.526 8.572 919,751 -0.19(-2.14%)
Jun 05, 2003 8.609 8.762 8.572 8.759 618,142 +0.08(+0.90%)
Jun 04, 2003 8.701 8.817 8.658 8.681 763,914 -0.02(-0.23%)
Jun 03, 2003 8.713 8.730 8.600 8.701 788,556 -0.09(-1.02%)
Jun 02, 2003 8.897 8.946 8.770 8.791 616,407 -0.11(-1.20%)
May 30, 2003 8.615 8.909 8.609 8.897 1,042,269 +0.31(+3.62%)
May 29, 2003 8.687 8.687 8.563 8.586 1,226,913 -0.09(-1.00%)
May 28, 2003 8.883 8.883 8.569 8.672 686,516 -0.21(-2.37%)
May 27, 2003 8.664 8.900 8.638 8.883 748,643 +0.22(+2.49%)
May 23, 2003 8.730 8.733 8.595 8.667 929,816 -0.02(-0.20%)
May 22, 2003 8.744 8.817 8.670 8.684 796,886 -0.06(-0.69%)
May 21, 2003 8.384 8.788 8.335 8.744 1,643,058 +0.36(+4.30%)
May 20, 2003 8.502 8.528 8.298 8.384 1,034,633 -0.12(-1.36%)
May 19, 2003 8.600 8.658 8.482 8.500 855,889 -0.16(-1.80%)
May 16, 2003 8.615 8.684 8.508 8.655 764,261 +0.06(+0.67%)
May 15, 2003 8.600 8.615 8.497 8.598 528,249 +0.03(+0.34%)
May 14, 2003 8.485 8.569 8.367 8.569 768,079 +0.10(+1.19%)
May 13, 2003 8.283 8.497 8.240 8.468 1,079,753 +0.18(+2.19%)
May 12, 2003 8.240 8.399 8.211 8.286 842,700 +0.05(+0.56%)
May 09, 2003 8.082 8.240 7.990 8.240 1,177,282 +0.19(+2.36%)
May 08, 2003 7.932 8.125 7.866 8.050 861,789 +0.13(+1.64%)
May 07, 2003 7.549 7.955 7.402 7.920 1,583,013 +0.37(+4.92%)
May 06, 2003 7.526 7.606 7.526 7.549 801,745 -0.05(-0.64%)
May 05, 2003 7.650 7.722 7.534 7.598 719,141 -0.02(-0.30%)
May 02, 2003 7.422 7.678 7.422 7.621 975,977 +0.20(+2.72%)
May 01, 2003 7.390 7.500 7.327 7.419 1,014,503 +0.01(+0.08%)
Apr 30, 2003 7.183 7.425 7.180 7.413 1,044,698 +0.23(+3.21%)
Apr 29, 2003 7.298 7.330 7.122 7.183 744,131 -0.12(-1.58%)
Apr 28, 2003 7.436 7.563 7.223 7.298 1,075,588 -0.14(-1.82%)
Apr 25, 2003 7.540 7.540 7.333 7.434 574,410 -0.11(-1.41%)
Apr 24, 2003 7.578 7.690 7.540 7.540 733,024 -0.11(-1.39%)
Apr 23, 2003 7.563 7.779 7.563 7.647 1,197,412 +0.12(+1.61%)
Apr 22, 2003 7.451 7.598 7.399 7.526 879,490 +0.08(+1.04%)
Apr 21, 2003 7.448 7.557 7.399 7.448 1,065,523 +0.03(+0.39%)
Apr 17, 2003 7.318 7.474 7.269 7.419 1,065,870 +0.08(+1.06%)
Apr 16, 2003 7.468 7.508 7.333 7.341 495,971 -0.10(-1.32%)
Apr 15, 2003 7.566 7.589 7.347 7.439 705,952 -0.13(-1.68%)
Apr 14, 2003 7.583 7.632 7.537 7.566 643,131 -0.01(-0.19%)
Apr 11, 2003 7.514 7.621 7.416 7.580 979,795 +0.07(+0.88%)
Apr 10, 2003 7.298 7.537 7.298 7.514 641,396 +0.24(+3.25%)
Apr 09, 2003 7.215 7.287 7.212 7.278 406,773 +0.07(+0.92%)
Apr 08, 2003 7.275 7.327 7.160 7.212 576,493 -0.10(-1.42%)
Apr 07, 2003 7.491 7.531 7.313 7.315 488,683 -0.10(-1.40%)
Apr 04, 2003 7.416 7.459 7.359 7.419 794,804 +0.03(+0.47%)
Apr 03, 2003 7.480 7.508 7.344 7.385 679,922 -0.08(-1.04%)
Apr 02, 2003 7.416 7.494 7.289 7.462 950,988 +0.12(+1.61%)
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.