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 )

32.24 +0.90 (+2.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 8.604 8.615 8.388 8.417 892,322 -0.14(-1.58%)
Jun 27, 2003 8.532 8.705 8.532 8.552 563,773 +0.01(+0.10%)
Jun 26, 2003 8.762 8.843 8.515 8.543 1,518,197 -0.25(-2.82%)
Jun 25, 2003 8.589 8.863 8.587 8.791 1,032,832 +0.22(+2.52%)
Jun 24, 2003 8.515 8.653 8.515 8.575 480,161 +0.06(+0.71%)
Jun 23, 2003 8.633 8.708 8.474 8.515 626,221 -0.13(-1.50%)
Jun 20, 2003 8.840 8.895 8.627 8.644 785,119 -0.12(-1.41%)
Jun 19, 2003 8.584 8.889 8.538 8.768 2,157,255 +0.19(+2.22%)
Jun 18, 2003 8.662 8.771 8.538 8.578 1,393,647 -0.14(-1.62%)
Jun 17, 2003 8.748 8.806 8.664 8.719 1,666,686 +0.00(+0.00%)
Jun 16, 2003 8.921 8.935 8.532 8.719 2,101,746 -0.19(-2.10%)
Jun 13, 2003 9.022 9.085 8.820 8.907 1,442,912 -0.18(-1.94%)
Jun 12, 2003 9.322 9.454 8.947 9.082 1,993,154 -0.24(-2.57%)
Jun 11, 2003 8.748 9.333 8.653 9.322 1,926,889 +0.65(+7.44%)
Jun 10, 2003 8.647 8.736 8.589 8.676 408,345 +0.05(+0.53%)
Jun 09, 2003 8.517 8.636 8.434 8.630 954,771 +0.05(+0.64%)
Jun 06, 2003 8.806 8.843 8.529 8.575 919,383 -0.19(-2.14%)
Jun 05, 2003 8.613 8.765 8.575 8.762 617,895 +0.08(+0.90%)
Jun 04, 2003 8.705 8.820 8.662 8.685 763,608 -0.02(-0.23%)
Jun 03, 2003 8.716 8.734 8.604 8.705 788,241 -0.09(-1.02%)
Jun 02, 2003 8.901 8.950 8.774 8.794 616,160 -0.11(-1.20%)
May 30, 2003 8.618 8.912 8.613 8.901 1,041,852 +0.31(+3.62%)
May 29, 2003 8.690 8.690 8.566 8.589 1,226,423 -0.09(-1.00%)
May 28, 2003 8.886 8.886 8.572 8.676 686,241 -0.21(-2.37%)
May 27, 2003 8.667 8.904 8.641 8.886 748,343 +0.22(+2.49%)
May 23, 2003 8.734 8.736 8.598 8.670 929,444 -0.02(-0.20%)
May 22, 2003 8.748 8.820 8.673 8.687 796,567 -0.06(-0.69%)
May 21, 2003 8.388 8.791 8.339 8.748 1,642,401 +0.36(+4.30%)
May 20, 2003 8.506 8.532 8.301 8.388 1,034,219 -0.12(-1.36%)
May 19, 2003 8.604 8.662 8.486 8.503 855,547 -0.16(-1.80%)
May 16, 2003 8.618 8.687 8.512 8.659 763,955 +0.06(+0.67%)
May 15, 2003 8.604 8.618 8.500 8.601 528,038 +0.03(+0.34%)
May 14, 2003 8.489 8.572 8.370 8.572 767,772 +0.10(+1.19%)
May 13, 2003 8.287 8.500 8.244 8.471 1,079,321 +0.18(+2.19%)
May 12, 2003 8.244 8.402 8.215 8.290 842,363 +0.05(+0.56%)
May 09, 2003 8.085 8.244 7.993 8.244 1,176,811 +0.19(+2.36%)
May 08, 2003 7.935 8.128 7.869 8.053 861,445 +0.13(+1.64%)
May 07, 2003 7.552 7.958 7.405 7.924 1,582,380 +0.37(+4.92%)
May 06, 2003 7.529 7.609 7.529 7.552 801,425 -0.05(-0.64%)
May 05, 2003 7.653 7.725 7.537 7.601 718,854 -0.02(-0.30%)
May 02, 2003 7.425 7.681 7.425 7.624 975,587 +0.20(+2.72%)
May 01, 2003 7.393 7.503 7.330 7.422 1,014,097 +0.01(+0.08%)
Apr 30, 2003 7.186 7.428 7.183 7.416 1,044,281 +0.23(+3.21%)
Apr 29, 2003 7.301 7.333 7.125 7.186 743,833 -0.12(-1.58%)
Apr 28, 2003 7.439 7.566 7.226 7.301 1,075,158 -0.14(-1.82%)
Apr 25, 2003 7.543 7.543 7.336 7.436 574,181 -0.11(-1.41%)
Apr 24, 2003 7.581 7.693 7.543 7.543 732,731 -0.11(-1.39%)
Apr 23, 2003 7.566 7.782 7.566 7.650 1,196,933 +0.12(+1.61%)
Apr 22, 2003 7.454 7.601 7.402 7.529 879,139 +0.08(+1.04%)
Apr 21, 2003 7.451 7.560 7.402 7.451 1,065,097 +0.03(+0.39%)
Apr 17, 2003 7.321 7.477 7.272 7.422 1,065,444 +0.08(+1.06%)
Apr 16, 2003 7.471 7.511 7.336 7.344 495,773 -0.10(-1.32%)
Apr 15, 2003 7.569 7.592 7.350 7.442 705,670 -0.13(-1.68%)
Apr 14, 2003 7.586 7.635 7.540 7.569 642,874 -0.01(-0.19%)
Apr 11, 2003 7.517 7.624 7.419 7.583 979,403 +0.07(+0.88%)
Apr 10, 2003 7.301 7.540 7.301 7.517 641,140 +0.24(+3.25%)
Apr 09, 2003 7.217 7.290 7.215 7.281 406,610 +0.07(+0.92%)
Apr 08, 2003 7.278 7.330 7.163 7.215 576,262 -0.10(-1.42%)
Apr 07, 2003 7.494 7.535 7.315 7.318 488,487 -0.10(-1.40%)
Apr 04, 2003 7.419 7.462 7.362 7.422 794,486 +0.03(+0.47%)
Apr 03, 2003 7.483 7.511 7.347 7.388 679,650 -0.08(-1.04%)
Apr 02, 2003 7.419 7.497 7.292 7.465 950,608 +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.