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 -1.12 (-2.85%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 7.660 7.806 7.657 7.776 1,482,318 +0.09(+1.12%)
Jun 29, 2004 7.583 7.744 7.574 7.690 1,100,977 +0.09(+1.21%)
Jun 28, 2004 7.732 7.758 7.538 7.598 2,123,266 -0.09(-1.16%)
Jun 25, 2004 7.800 7.901 7.687 7.687 6,799,227 -0.11(-1.41%)
Jun 24, 2004 8.005 8.044 7.776 7.797 1,384,797 -0.19(-2.35%)
Jun 23, 2004 7.732 7.999 7.702 7.984 1,580,175 +0.26(+3.31%)
Jun 22, 2004 7.690 7.750 7.631 7.729 1,161,171 +0.04(+0.50%)
Jun 21, 2004 7.833 7.839 7.672 7.690 990,005 -0.11(-1.45%)
Jun 18, 2004 7.812 7.886 7.702 7.803 1,059,279 -0.01(-0.11%)
Jun 17, 2004 7.711 7.874 7.651 7.812 1,128,216 +0.10(+1.31%)
Jun 16, 2004 7.574 7.738 7.574 7.711 1,263,400 +0.21(+2.82%)
Jun 15, 2004 7.419 7.562 7.419 7.500 1,572,104 +0.16(+2.23%)
Jun 14, 2004 7.405 7.512 7.336 7.336 1,270,798 -0.10(-1.40%)
Jun 10, 2004 7.419 7.488 7.405 7.440 967,811 +0.08(+1.09%)
Jun 09, 2004 7.381 7.405 7.247 7.360 978,236 -0.02(-0.28%)
Jun 08, 2004 7.354 7.449 7.286 7.381 1,633,644 +0.05(+0.65%)
Jun 07, 2004 7.324 7.375 7.298 7.333 1,608,086 +0.01(+0.16%)
Jun 04, 2004 7.315 7.372 7.214 7.321 987,651 +0.08(+1.11%)
Jun 03, 2004 7.434 7.488 7.241 7.241 1,251,967 -0.18(-2.40%)
Jun 02, 2004 7.464 7.506 7.360 7.419 854,149 -0.06(-0.76%)
Jun 01, 2004 7.494 7.571 7.405 7.476 1,032,713 +0.06(+0.76%)
May 28, 2004 7.289 7.509 7.280 7.419 853,476 +0.16(+2.17%)
May 27, 2004 7.434 7.434 7.208 7.262 2,059,709 -0.20(-2.71%)
May 26, 2004 7.538 7.580 7.405 7.464 1,510,565 -0.07(-0.87%)
May 25, 2004 7.524 7.645 7.455 7.529 1,536,795 +0.02(+0.32%)
May 24, 2004 7.271 7.547 7.232 7.506 1,490,389 +0.29(+4.08%)
May 21, 2004 7.300 7.315 7.205 7.211 694,416 -0.04(-0.61%)
May 20, 2004 7.345 7.396 7.253 7.256 552,506 -0.06(-0.77%)
May 19, 2004 7.330 7.440 7.259 7.312 1,431,204 +0.00(+0.00%)
May 18, 2004 7.509 7.509 7.256 7.312 991,350 -0.17(-2.23%)
May 17, 2004 7.467 7.577 7.419 7.479 912,661 +0.00(+0.00%)
May 14, 2004 7.464 7.610 7.419 7.479 756,628 -0.01(-0.20%)
May 13, 2004 7.491 7.574 7.479 7.494 995,386 +0.01(+0.12%)
May 12, 2004 7.452 7.589 7.405 7.485 1,274,497 +0.01(+0.20%)
May 11, 2004 7.494 7.610 7.449 7.470 1,961,516 +0.02(+0.24%)
May 10, 2004 7.613 7.639 7.422 7.452 1,423,805 -0.21(-2.76%)
May 07, 2004 7.732 7.839 7.642 7.663 1,311,152 -0.14(-1.75%)
May 06, 2004 7.898 7.925 7.735 7.800 960,076 -0.10(-1.21%)
May 05, 2004 7.999 8.002 7.741 7.895 2,809,275 -0.18(-2.21%)
May 04, 2004 8.074 8.196 7.970 8.074 978,236 -0.04(-0.48%)
May 03, 2004 7.970 8.178 7.961 8.112 1,419,434 +0.09(+1.07%)
Apr 30, 2004 8.059 8.080 7.913 8.026 1,624,228 +0.04(+0.48%)
Apr 29, 2004 8.237 8.252 7.901 7.987 1,571,432 -0.28(-3.38%)
Apr 28, 2004 8.386 8.425 8.249 8.267 964,112 -0.13(-1.59%)
Apr 27, 2004 8.386 8.549 8.380 8.401 1,749,996 +0.10(+1.25%)
Apr 26, 2004 8.386 8.466 8.297 8.297 1,349,824 -0.05(-0.64%)
Apr 23, 2004 8.460 8.460 8.234 8.350 1,372,355 -0.14(-1.61%)
Apr 22, 2004 8.344 8.508 8.267 8.487 2,094,682 +0.14(+1.71%)
Apr 21, 2004 8.439 8.442 8.294 8.344 1,285,258 -0.10(-1.13%)
Apr 20, 2004 8.668 8.710 8.436 8.439 924,767 -0.28(-3.24%)
Apr 19, 2004 8.758 8.868 8.695 8.722 612,364 -0.07(-0.74%)
Apr 16, 2004 8.558 8.790 8.502 8.787 915,015 +0.27(+3.14%)
Apr 15, 2004 8.398 8.561 8.398 8.520 688,027 +0.12(+1.45%)
Apr 14, 2004 8.428 8.502 8.326 8.398 482,560 -0.03(-0.35%)
Apr 13, 2004 8.651 8.683 8.401 8.428 1,244,905 -0.22(-2.58%)
Apr 12, 2004 8.529 8.701 8.502 8.651 1,360,585 +0.15(+1.78%)
Apr 08, 2004 8.475 8.570 8.413 8.499 595,886 +0.08(+0.95%)
Apr 07, 2004 8.297 8.535 8.243 8.419 698,115 +0.08(+0.93%)
Apr 06, 2004 8.312 8.496 8.312 8.341 1,199,843 -0.02(-0.25%)
Apr 05, 2004 8.460 8.475 8.347 8.362 762,344 -0.04(-0.46%)
Apr 02, 2004 8.374 8.460 8.335 8.401 761,672 +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.