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 )

38.21 +0.13 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2002 8.106 8.224 7.936 8.212 658,633 +0.11(+1.31%)
Dec 30, 2002 8.318 8.371 7.918 8.106 1,266,628 -0.21(-2.55%)
Dec 27, 2002 8.533 8.630 8.239 8.318 567,892 -0.23(-2.69%)
Dec 26, 2002 8.695 8.766 8.504 8.548 599,159 -0.16(-1.79%)
Dec 24, 2002 8.739 8.742 8.627 8.704 305,866 -0.01(-0.17%)
Dec 23, 2002 8.719 8.724 8.563 8.719 693,298 -0.02(-0.24%)
Dec 20, 2002 8.504 8.739 8.395 8.739 888,713 +0.27(+3.20%)
Dec 19, 2002 8.460 8.642 8.445 8.468 866,622 -0.00(-0.03%)
Dec 18, 2002 8.571 8.680 8.410 8.471 970,957 -0.10(-1.17%)
Dec 17, 2002 8.783 8.804 8.557 8.571 672,567 -0.24(-2.74%)
Dec 16, 2002 8.827 8.895 8.745 8.813 808,847 +0.18(+2.08%)
Dec 13, 2002 8.774 8.872 8.616 8.633 1,634,008 -0.14(-1.61%)
Dec 12, 2002 8.239 8.874 8.224 8.774 1,313,868 +0.54(+6.58%)
Dec 11, 2002 8.271 8.271 8.130 8.233 725,584 -0.04(-0.43%)
Dec 10, 2002 8.207 8.301 8.086 8.268 720,826 +0.09(+1.04%)
Dec 09, 2002 8.342 8.501 8.180 8.183 789,476 -0.15(-1.80%)
Dec 06, 2002 8.062 8.457 8.059 8.333 793,554 +0.24(+2.94%)
Dec 05, 2002 8.195 8.239 8.033 8.095 720,146 -0.06(-0.76%)
Dec 04, 2002 8.254 8.274 8.048 8.156 1,194,919 -0.27(-3.25%)
Dec 03, 2002 8.501 8.604 8.398 8.430 557,357 -0.07(-0.87%)
Dec 02, 2002 8.180 8.504 8.151 8.504 981,152 +0.46(+5.78%)
Nov 29, 2002 8.033 8.162 8.033 8.039 397,287 +0.05(+0.59%)
Nov 27, 2002 7.906 8.009 7.827 7.992 553,958 +0.15(+1.95%)
Nov 26, 2002 8.033 8.048 7.821 7.839 548,861 -0.19(-2.31%)
Nov 25, 2002 7.974 8.077 7.912 8.024 618,870 +0.02(+0.26%)
Nov 22, 2002 8.151 8.177 7.901 8.003 1,191,521 -0.12(-1.45%)
Nov 21, 2002 7.915 8.151 7.877 8.121 1,393,053 +0.28(+3.56%)
Nov 20, 2002 7.621 7.842 7.592 7.842 1,298,574 +0.22(+2.90%)
Nov 19, 2002 7.689 7.812 7.583 7.621 804,429 -0.06(-0.84%)
Nov 18, 2002 7.636 7.695 7.415 7.686 1,403,928 +0.10(+1.28%)
Nov 15, 2002 7.636 7.662 7.524 7.589 1,197,978 -0.05(-0.62%)
Nov 14, 2002 7.400 7.680 7.356 7.636 1,405,628 +0.28(+3.76%)
Nov 13, 2002 7.709 7.892 7.209 7.359 2,730,031 -0.59(-7.44%)
Nov 12, 2002 8.239 8.304 7.912 7.951 888,033 -0.23(-2.81%)
Nov 11, 2002 8.312 8.407 8.118 8.180 661,352 -0.12(-1.49%)
Nov 08, 2002 8.357 8.389 8.209 8.304 610,374 -0.03(-0.35%)
Nov 07, 2002 8.630 8.671 8.271 8.333 1,178,267 -0.30(-3.44%)
Nov 06, 2002 8.501 8.633 8.274 8.630 2,018,721 +0.20(+2.41%)
Nov 05, 2002 8.283 8.457 8.186 8.427 1,434,175 +0.07(+0.85%)
Nov 04, 2002 8.777 8.810 8.239 8.357 1,225,166 -0.42(-4.79%)
Nov 01, 2002 8.386 8.777 8.345 8.777 1,282,261 +0.45(+5.37%)
Oct 31, 2002 8.424 8.530 8.224 8.330 812,246 -0.04(-0.42%)
Oct 30, 2002 7.906 8.365 7.906 8.365 1,065,776 +0.46(+5.85%)
Oct 29, 2002 8.083 8.083 7.792 7.903 769,425 -0.12(-1.50%)
Oct 28, 2002 7.901 8.165 7.812 8.024 1,225,506 +0.12(+1.56%)
Oct 25, 2002 8.342 8.345 7.883 7.901 1,122,871 -0.50(-5.92%)
Oct 24, 2002 8.710 8.786 8.386 8.398 1,581,331 -0.26(-3.02%)
Oct 23, 2002 8.307 8.660 8.307 8.660 1,104,519 +0.28(+3.37%)
Oct 22, 2002 8.460 8.504 8.301 8.377 1,623,813 -0.14(-1.59%)
Oct 21, 2002 8.410 8.513 8.239 8.513 961,781 +0.08(+0.98%)
Oct 18, 2002 8.257 8.510 8.165 8.430 1,629,590 +0.18(+2.14%)
Oct 17, 2002 7.974 8.262 7.974 8.254 1,298,234 +0.39(+5.02%)
Oct 16, 2002 8.109 8.209 7.824 7.859 1,297,895 -0.25(-3.08%)
Oct 15, 2002 8.092 8.109 7.948 8.109 1,396,112 +0.37(+4.79%)
Oct 14, 2002 7.327 7.739 7.327 7.739 1,759,414 +0.41(+5.62%)
Oct 11, 2002 7.547 7.556 7.297 7.327 1,474,957 -0.04(-0.60%)
Oct 10, 2002 7.082 7.371 6.900 7.371 1,587,448 +0.22(+3.13%)
Oct 09, 2002 7.238 7.509 7.094 7.147 836,715 -0.24(-3.19%)
Oct 08, 2002 7.297 7.444 7.062 7.383 1,335,278 +0.09(+1.17%)
Oct 07, 2002 7.680 7.750 7.238 7.297 2,116,938 -0.32(-4.17%)
Oct 04, 2002 7.901 7.956 7.571 7.615 1,197,638 -0.21(-2.74%)
Oct 03, 2002 7.792 8.051 7.695 7.830 1,709,795 +0.11(+1.45%)
Oct 02, 2002 7.668 8.092 7.509 7.718 2,288,223 +0.05(+0.65%)
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.