Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 8.374 8.403 8.168 8.215 1,299,094 -0.13(-1.55%)
Dec 30, 2003 8.271 8.394 8.236 8.344 1,135,560 +0.11(+1.29%)
Dec 29, 2003 8.144 8.250 8.130 8.239 954,686 +0.09(+1.16%)
Dec 26, 2003 8.059 8.162 8.059 8.144 347,807 +0.03(+0.36%)
Dec 24, 2003 8.030 8.162 8.015 8.115 606,198 +0.10(+1.25%)
Dec 23, 2003 8.115 8.115 7.974 8.015 899,268 -0.15(-1.87%)
Dec 22, 2003 8.044 8.191 8.021 8.168 855,410 +0.08(+0.98%)
Dec 19, 2003 8.162 8.177 7.986 8.089 1,329,353 -0.13(-1.61%)
Dec 18, 2003 7.824 8.200 7.824 8.221 1,760,118 +0.39(+5.00%)
Dec 17, 2003 7.706 7.830 7.630 7.830 1,110,741 +0.16(+2.11%)
Dec 16, 2003 7.791 7.880 7.668 7.668 2,089,906 -0.12(-1.55%)
Dec 15, 2003 7.868 7.880 7.768 7.789 1,694,840 -0.05(-0.60%)
Dec 12, 2003 7.677 7.836 7.591 7.836 1,310,314 +0.23(+3.06%)
Dec 11, 2003 7.633 7.633 7.530 7.603 1,117,540 -0.03(-0.39%)
Dec 10, 2003 7.603 7.697 7.553 7.633 855,410 -0.05(-0.65%)
Dec 09, 2003 7.706 7.765 7.603 7.683 1,132,840 -0.01(-0.11%)
Dec 08, 2003 7.530 7.721 7.447 7.691 1,263,735 +0.11(+1.40%)
Dec 05, 2003 7.436 7.606 7.383 7.586 1,022,684 +0.15(+1.98%)
Dec 04, 2003 7.103 7.509 7.097 7.439 1,979,750 +0.31(+4.42%)
Dec 03, 2003 7.124 7.162 7.074 7.124 2,369,377 -0.03(-0.45%)
Dec 02, 2003 7.177 7.209 7.130 7.156 1,746,178 -0.00(-0.04%)
Dec 01, 2003 7.091 7.159 7.091 7.159 2,871,539 +0.07(+1.00%)
Nov 28, 2003 7.062 7.094 7.033 7.088 526,301 +0.03(+0.37%)
Nov 26, 2003 7.088 7.088 7.009 7.062 2,485,653 +0.02(+0.25%)
Nov 25, 2003 7.059 7.059 6.994 7.044 2,243,921 +0.05(+0.76%)
Nov 24, 2003 7.074 7.103 6.983 6.991 2,572,350 -0.08(-1.16%)
Nov 21, 2003 7.177 7.191 7.068 7.074 1,377,971 -0.10(-1.43%)
Nov 20, 2003 7.303 7.338 7.174 7.177 1,015,884 -0.08(-1.13%)
Nov 19, 2003 7.309 7.309 7.088 7.259 1,644,522 -0.04(-0.48%)
Nov 18, 2003 7.374 7.427 7.294 7.294 1,266,795 -0.08(-1.08%)
Nov 17, 2003 7.421 7.436 7.312 7.374 1,731,559 -0.21(-2.79%)
Nov 14, 2003 7.574 7.591 7.462 7.586 1,191,658 +0.04(+0.55%)
Nov 13, 2003 7.530 7.647 7.430 7.544 1,738,359 +0.07(+0.98%)
Nov 12, 2003 7.427 7.462 7.250 7.471 2,284,040 -0.05(-0.70%)
Nov 11, 2003 7.577 7.612 7.480 7.524 867,309 -0.05(-0.70%)
Nov 10, 2003 7.694 7.736 7.568 7.577 1,049,543 -0.12(-1.53%)
Nov 07, 2003 7.721 7.765 7.691 7.694 550,780 +0.01(+0.08%)
Nov 06, 2003 7.691 7.756 7.621 7.689 786,052 +0.04(+0.54%)
Nov 05, 2003 7.632 7.691 7.597 7.647 883,289 +0.02(+0.23%)
Nov 04, 2003 7.632 7.733 7.597 7.630 744,570 -0.09(-1.18%)
Nov 03, 2003 7.797 7.847 7.659 7.721 1,094,081 -0.08(-0.98%)
Oct 31, 2003 7.630 7.841 7.686 7.797 2,385,356 +0.17(+2.20%)
Oct 30, 2003 7.727 7.727 7.612 7.630 883,969 -0.04(-0.57%)
Oct 29, 2003 7.665 7.809 7.647 7.674 1,033,903 +0.01(+0.12%)
Oct 28, 2003 7.638 7.700 7.583 7.665 819,711 -0.03(-0.42%)
Oct 27, 2003 7.941 7.971 7.668 7.697 1,612,563 +0.14(+1.91%)
Oct 24, 2003 7.691 7.721 7.550 7.553 1,419,790 -0.12(-1.61%)
Oct 23, 2003 7.689 7.689 7.536 7.677 611,298 -0.01(-0.15%)
Oct 22, 2003 7.765 7.850 7.689 7.689 951,966 -0.15(-1.91%)
Oct 21, 2003 7.797 7.906 7.797 7.839 1,406,870 +0.09(+1.14%)
Oct 20, 2003 7.894 7.894 7.677 7.750 1,058,723 -0.10(-1.27%)
Oct 17, 2003 7.853 7.939 7.833 7.850 1,506,487 +0.04(+0.49%)
Oct 16, 2003 7.756 7.921 7.750 7.812 854,390 +0.07(+0.95%)
Oct 15, 2003 7.933 7.933 7.703 7.739 985,965 -0.18(-2.30%)
Oct 14, 2003 7.897 7.965 7.891 7.921 1,208,997 -0.05(-0.63%)
Oct 13, 2003 7.956 7.980 7.897 7.971 789,792 +0.01(+0.18%)
Oct 10, 2003 7.859 8.000 7.818 7.956 785,032 +0.12(+1.58%)
Oct 09, 2003 7.853 7.877 7.765 7.833 866,289 -0.02(-0.26%)
Oct 08, 2003 7.941 7.980 7.853 7.853 796,252 -0.09(-1.11%)
Oct 07, 2003 7.930 7.953 7.853 7.941 1,001,944 +0.01(+0.15%)
Oct 06, 2003 7.968 7.991 7.897 7.930 1,414,690 -0.01(-0.15%)
Oct 03, 2003 8.041 8.059 7.936 7.941 1,571,765 -0.05(-0.59%)
Oct 02, 2003 7.847 7.989 7.847 7.989 934,627 +0.09(+1.15%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.