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 (%)
Sep 30, 2003 7.644 7.853 7.644 7.689 1,109,041 -0.03(-0.38%)
Sep 29, 2003 7.750 7.803 7.671 7.718 874,449 -0.04(-0.49%)
Sep 26, 2003 7.941 7.944 7.721 7.756 394,046 -0.19(-2.33%)
Sep 25, 2003 8.059 8.059 7.994 7.941 843,850 -0.05(-0.59%)
Sep 24, 2003 7.903 8.089 7.903 7.989 1,179,418 +0.16(+2.11%)
Sep 23, 2003 7.815 7.865 7.774 7.824 778,232 +0.01(+0.11%)
Sep 22, 2003 7.853 7.918 7.762 7.815 974,405 -0.05(-0.67%)
Sep 19, 2003 7.818 7.862 7.765 7.868 899,948 +0.08(+1.06%)
Sep 18, 2003 7.783 7.833 7.680 7.786 2,238,141 -0.01(-0.11%)
Sep 17, 2003 7.906 7.906 7.789 7.794 640,197 -0.14(-1.74%)
Sep 16, 2003 7.909 7.941 7.877 7.933 762,253 +0.02(+0.30%)
Sep 15, 2003 8.018 8.136 7.909 7.909 520,521 -0.18(-2.25%)
Sep 12, 2003 8.044 8.121 7.889 8.091 715,334 +0.09(+1.07%)
Sep 11, 2003 8.074 8.139 7.974 8.006 1,412,990 -0.05(-0.58%)
Sep 10, 2003 8.297 8.297 8.050 8.053 1,563,265 -0.24(-2.91%)
Sep 09, 2003 8.412 8.412 8.259 8.294 880,569 -0.19(-2.25%)
Sep 08, 2003 8.515 8.580 8.474 8.486 720,434 -0.01(-0.07%)
Sep 05, 2003 8.441 8.591 8.391 8.491 479,723 +0.03(+0.38%)
Sep 04, 2003 8.547 8.547 8.353 8.459 728,254 -0.07(-0.83%)
Sep 03, 2003 8.530 8.647 8.483 8.530 1,216,137 -0.00(-0.03%)
Sep 02, 2003 8.544 8.589 8.424 8.533 1,515,327 -0.07(-0.82%)
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%)
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.