Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helmerich & Payne (NY: HP )

34.69 -0.63 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2004 8.371 8.460 8.239 8.430 723,205 +0.10(+1.24%)
Mar 30, 2004 8.159 8.404 8.151 8.327 896,869 +0.18(+2.24%)
Mar 29, 2004 8.204 8.215 8.101 8.145 1,070,194 +0.00(+0.00%)
Mar 26, 2004 8.151 8.239 8.127 8.145 1,747,519 +0.02(+0.29%)
Mar 25, 2004 8.024 8.180 7.962 8.121 2,294,001 +0.17(+2.15%)
Mar 24, 2004 8.092 8.171 7.930 7.951 1,790,340 -0.17(-2.10%)
Mar 23, 2004 8.209 8.277 8.074 8.121 1,718,631 -0.11(-1.32%)
Mar 22, 2004 8.321 8.348 8.186 8.230 1,446,070 -0.15(-1.79%)
Mar 19, 2004 8.607 8.607 8.357 8.380 514,875 -0.21(-2.40%)
Mar 18, 2004 8.565 8.663 8.527 8.586 591,682 +0.02(+0.27%)
Mar 17, 2004 8.421 8.583 8.421 8.563 999,844 +0.11(+1.36%)
Mar 16, 2004 8.607 8.610 8.398 8.448 592,702 -0.15(-1.78%)
Mar 15, 2004 8.533 8.651 8.533 8.601 637,902 +0.10(+1.14%)
Mar 12, 2004 8.392 8.510 8.392 8.504 795,593 +0.14(+1.69%)
Mar 11, 2004 8.515 8.542 8.362 8.362 824,141 -0.15(-1.80%)
Mar 10, 2004 8.769 8.769 8.460 8.515 1,087,526 -0.22(-2.56%)
Mar 09, 2004 8.860 8.863 8.692 8.739 709,950 -0.12(-1.36%)
Mar 08, 2004 8.969 9.063 8.860 8.860 891,092 -0.11(-1.21%)
Mar 05, 2004 8.948 9.086 8.927 8.969 665,770 -0.01(-0.10%)
Mar 04, 2004 9.007 9.045 8.960 8.977 1,014,118 -0.03(-0.33%)
Mar 03, 2004 8.974 9.007 8.798 9.007 862,544 +0.02(+0.26%)
Mar 02, 2004 8.933 8.983 8.889 8.983 1,241,819 +0.08(+0.93%)
Mar 01, 2004 8.783 8.966 8.754 8.901 1,210,553 +0.16(+1.78%)
Feb 27, 2004 8.857 8.857 8.710 8.745 1,817,188 -0.11(-1.26%)
Feb 26, 2004 8.760 8.857 8.674 8.857 612,073 +0.12(+1.42%)
Feb 25, 2004 8.795 8.795 8.666 8.733 1,342,755 +0.01(+0.13%)
Feb 24, 2004 8.577 8.748 8.563 8.721 717,767 +0.15(+1.79%)
Feb 23, 2004 8.645 8.651 8.533 8.568 555,997 -0.06(-0.72%)
Feb 20, 2004 8.666 8.710 8.495 8.630 1,006,301 +0.01(+0.10%)
Feb 19, 2004 8.604 8.736 8.604 8.621 1,084,807 -0.01(-0.14%)
Feb 18, 2004 8.813 8.813 8.633 8.633 1,801,895 -0.15(-1.71%)
Feb 17, 2004 8.704 8.798 8.704 8.783 2,432,321 +0.11(+1.26%)
Feb 13, 2004 8.727 8.727 8.577 8.674 1,128,648 -0.05(-0.57%)
Feb 12, 2004 8.795 8.824 8.716 8.724 1,149,379 -0.05(-0.57%)
Feb 11, 2004 8.763 8.810 8.548 8.774 2,917,290 +0.02(+0.24%)
Feb 10, 2004 8.621 8.845 8.568 8.754 1,980,997 +0.15(+1.71%)
Feb 09, 2004 8.342 8.618 8.342 8.607 852,009 +0.27(+3.28%)
Feb 06, 2004 8.348 8.374 8.254 8.333 962,800 -0.01(-0.18%)
Feb 05, 2004 8.545 8.586 8.324 8.348 1,201,377 -0.22(-2.54%)
Feb 04, 2004 8.613 8.660 8.533 8.565 792,874 -0.05(-0.55%)
Feb 03, 2004 8.583 8.674 8.533 8.613 1,284,300 -0.03(-0.34%)
Feb 02, 2004 8.613 8.748 8.518 8.642 1,107,238 +0.10(+1.21%)
Jan 30, 2004 8.571 8.642 8.507 8.539 816,664 -0.02(-0.27%)
Jan 29, 2004 8.616 8.616 8.474 8.563 3,334,288 -0.02(-0.27%)
Jan 28, 2004 8.642 8.701 8.507 8.586 2,525,440 -0.08(-0.88%)
Jan 27, 2004 8.636 8.769 8.592 8.663 968,238 +0.01(+0.10%)
Jan 26, 2004 8.660 8.660 8.554 8.654 1,154,477 -0.01(-0.07%)
Jan 23, 2004 8.371 8.710 8.371 8.660 2,834,026 +0.32(+3.81%)
Jan 22, 2004 8.415 8.504 8.195 8.342 1,035,869 -0.09(-1.12%)
Jan 21, 2004 8.327 8.445 8.268 8.436 1,394,073 +0.09(+1.13%)
Jan 20, 2004 8.168 8.430 8.168 8.342 1,789,321 +0.25(+3.05%)
Jan 16, 2004 7.942 8.095 7.939 8.095 1,417,183 +0.23(+2.88%)
Jan 15, 2004 8.189 8.286 7.856 7.868 1,016,837 -0.29(-3.57%)
Jan 14, 2004 8.180 8.192 8.121 8.159 1,438,933 -0.01(-0.07%)
Jan 13, 2004 8.195 8.304 8.154 8.165 1,034,849 -0.01(-0.18%)
Jan 12, 2004 8.330 8.342 8.133 8.180 873,759 -0.18(-2.15%)
Jan 09, 2004 8.165 8.439 8.162 8.360 2,713,718 +0.16(+1.90%)
Jan 08, 2004 8.065 8.224 8.021 8.204 1,463,742 +0.16(+2.05%)
Jan 07, 2004 8.230 8.230 8.033 8.039 1,029,411 -0.22(-2.71%)
Jan 06, 2004 8.354 8.368 8.227 8.262 1,378,779 -0.09(-1.09%)
Jan 05, 2004 8.298 8.371 8.242 8.354 1,526,615 +0.09(+1.03%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.