Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Helmerich & Payne (NY: HP )

32.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Aug 30, 2002 10.29 10.61 10.27 10.50 560,874 +0.22(+2.19%)
Aug 29, 2002 10.37 10.50 10.10 10.28 901,009 -0.12(-1.16%)
Aug 28, 2002 10.53 10.60 10.32 10.40 702,481 -0.15(-1.42%)
Aug 27, 2002 11.02 11.05 10.47 10.55 1,190,818 -0.31(-2.86%)
Aug 26, 2002 10.69 10.93 10.57 10.86 1,049,558 +0.18(+1.67%)
Aug 23, 2002 10.87 10.93 10.63 10.68 926,346 -0.21(-1.96%)
Aug 22, 2002 10.53 10.96 10.46 10.90 1,439,324 +0.37(+3.53%)
Aug 21, 2002 10.46 10.55 10.25 10.53 957,235 +0.05(+0.50%)
Aug 20, 2002 10.79 10.79 10.30 10.47 8,329,825 -0.20(-1.89%)
Aug 16, 2002 10.70 10.72 10.48 10.67 1,465,008 -0.18(-1.65%)
Aug 15, 2002 10.36 10.87 10.32 10.85 1,345,266 +0.50(+4.78%)
Aug 14, 2002 10.23 10.36 9.943 10.36 1,094,677 +0.29(+2.86%)
Aug 13, 2002 10.18 10.31 10.04 10.07 1,197,065 -0.20(-1.99%)
Aug 12, 2002 9.978 10.35 9.707 10.27 1,563,230 +1.35(+15.07%)
Aug 07, 2002 8.958 8.989 8.644 8.929 1,332,077 -0.03(-0.32%)
Aug 06, 2002 8.710 9.061 8.710 8.958 796,192 +0.36(+4.22%)
Aug 05, 2002 8.762 8.989 8.592 8.595 834,370 -0.24(-2.71%)
Aug 02, 2002 9.292 9.306 8.819 8.834 824,652 -0.39(-4.22%)
Aug 01, 2002 9.499 9.652 9.162 9.223 1,119,667 -0.33(-3.50%)
Jul 31, 2002 9.566 9.566 9.289 9.557 806,951 +0.01(+0.09%)
Jul 30, 2002 9.638 9.724 9.433 9.548 1,343,531 -0.11(-1.16%)
Jul 29, 2002 9.119 9.661 9.119 9.661 861,789 +0.66(+7.33%)
Jul 26, 2002 9.079 9.165 8.788 9.001 1,120,361 -0.08(-0.86%)
Jul 25, 2002 9.010 9.335 8.874 9.079 1,698,243 +0.07(+0.77%)
Jul 24, 2002 8.543 9.010 8.327 9.010 1,922,454 +0.39(+4.58%)
Jul 23, 2002 8.903 9.064 8.557 8.615 1,202,965 -0.29(-3.24%)
Jul 22, 2002 9.148 9.364 8.791 8.903 2,130,352 -0.41(-4.36%)
Jul 19, 2002 9.465 9.468 9.272 9.309 1,209,560 -0.12(-1.22%)
Jul 17, 2002 9.594 9.796 9.243 9.424 1,401,840 +0.11(+1.21%)
Jul 12, 2002 9.566 9.759 9.182 9.312 3,366,637 -0.20(-2.06%)
Jul 11, 2002 9.782 9.782 9.292 9.508 1,317,500 -0.34(-3.42%)
Jul 10, 2002 10.19 10.21 9.842 9.845 1,675,336 -0.07(-0.67%)
Jul 09, 2002 9.785 9.911 9.785 9.911 1,485,485 +0.13(+1.30%)
Jul 08, 2002 10.26 10.43 9.666 9.785 1,770,782 -0.52(-5.01%)
Jul 05, 2002 10.01 10.33 10.01 10.30 301,609 +0.32(+3.23%)
Jul 04, 2002 9.854 10.01 9.606 9.978 1,023,527 +0.00(+0.00%)
Jul 03, 2002 9.854 10.01 9.606 9.978 1,016,585 +0.11(+1.11%)
Jul 02, 2002 10.01 10.16 9.652 9.868 1,114,114 -0.18(-1.75%)
Jul 01, 2002 10.22 10.39 10.03 10.04 1,220,319 -0.25(-2.41%)
Jun 28, 2002 10.17 10.49 10.17 10.29 944,741 +0.05(+0.51%)
Jun 27, 2002 10.41 10.54 10.18 10.24 801,398 -0.10(-0.98%)
Jun 26, 2002 10.27 10.38 10.13 10.34 958,971 -0.00(-0.03%)
Jun 25, 2002 10.47 10.65 10.34 10.34 967,648 +0.12(+1.13%)
Jun 21, 2002 10.27 10.46 10.27 10.23 1,031,857 -0.13(-1.25%)
Jun 20, 2002 10.47 10.67 10.34 10.36 884,696 +0.01(+0.11%)
Jun 19, 2002 10.46 10.68 10.35 10.35 708,382 -0.18(-1.72%)
Jun 18, 2002 10.60 10.71 10.53 10.53 910,033 -0.07(-0.65%)
Jun 17, 2002 10.37 10.67 10.34 10.60 1,326,524 +0.44(+4.34%)
Jun 14, 2002 10.20 10.29 9.972 10.16 1,697,202 +0.14(+1.38%)
Jun 12, 2002 9.839 10.03 9.710 10.02 1,147,086 +0.18(+1.82%)
Jun 11, 2002 10.17 10.21 9.813 9.839 1,294,940 -0.40(-3.91%)
Jun 10, 2002 10.53 10.60 10.23 10.24 1,459,454 -0.19(-1.80%)
Jun 07, 2002 10.23 10.54 10.11 10.43 1,304,658 +0.16(+1.57%)
Jun 06, 2002 10.20 10.44 10.03 10.27 1,529,217 +0.21(+2.09%)
Jun 05, 2002 10.29 10.31 9.940 10.06 1,172,422 -0.95(-8.64%)
May 31, 2002 10.79 11.11 10.71 11.01 717,406 -0.09(-0.78%)
May 28, 2002 11.21 11.32 11.09 11.09 772,244 -0.12(-1.08%)
May 27, 2002 11.22 11.31 11.03 11.21 812,158 +0.00(+0.00%)
May 24, 2002 11.22 11.31 11.03 11.21 803,134 -0.01(-0.13%)
May 23, 2002 11.31 11.34 11.11 11.23 1,312,641 -0.03(-0.31%)
May 22, 2002 11.13 11.34 11.11 11.26 4,373,158 +0.14(+1.22%)
May 21, 2002 11.33 11.38 11.13 11.13 500,483 -0.21(-1.88%)
May 20, 2002 11.35 11.52 11.27 11.34 1,295,287 -0.04(-0.33%)
May 17, 2002 11.61 11.61 11.29 11.38 1,135,980 -0.44(-3.75%)
May 16, 2002 11.77 11.91 11.77 11.82 572,328 +0.05(+0.44%)
May 15, 2002 12.04 12.04 11.74 11.77 821,181 -0.38(-3.13%)
May 14, 2002 12.29 12.42 12.03 12.15 1,001,661 -0.08(-0.66%)
May 13, 2002 12.11 12.27 12.03 12.23 923,569 +0.07(+0.57%)
May 10, 2002 11.86 12.20 11.83 12.16 1,065,523 +0.32(+2.70%)
May 09, 2002 12.17 12.17 11.79 11.84 791,333 -0.26(-2.14%)
May 08, 2002 12.01 12.10 11.95 12.10 1,207,824 +0.46(+3.96%)
May 07, 2002 11.66 11.76 11.46 11.64 961,747 -0.09(-0.79%)
May 06, 2002 12.10 12.13 11.72 11.73 947,864 -0.55(-4.46%)
May 03, 2002 12.34 12.46 12.08 12.28 1,684,360 -0.06(-0.47%)
May 02, 2002 12.29 12.37 12.00 12.34 1,595,855 -0.03(-0.21%)
May 01, 2002 11.67 12.42 11.67 12.36 1,342,143 +0.49(+4.13%)
Apr 30, 2002 11.93 12.06 11.79 11.87 750,378 -0.06(-0.51%)
Apr 29, 2002 12.09 12.10 11.86 11.93 676,798 -0.15(-1.26%)
Apr 26, 2002 12.08 12.10 12.00 12.09 959,665 +0.00(+0.02%)
Apr 25, 2002 11.74 12.08 11.72 12.08 877,755 +0.34(+2.92%)
Apr 24, 2002 11.74 11.91 11.67 11.74 1,100,925 -0.20(-1.69%)
Apr 23, 2002 11.70 11.96 11.70 11.94 979,448 +0.20(+1.69%)
Apr 22, 2002 11.78 11.87 11.67 11.74 735,454 -0.07(-0.59%)
Apr 19, 2002 11.73 11.84 11.59 11.81 1,003,396 +0.02(+0.17%)
Apr 18, 2002 11.63 11.87 11.54 11.79 1,617,374 +0.16(+1.39%)
Apr 17, 2002 11.41 11.65 11.41 11.63 1,118,973 +0.31(+2.78%)
Apr 16, 2002 11.11 11.38 11.05 11.32 1,327,218 +0.21(+1.92%)
Apr 15, 2002 10.85 11.15 10.82 11.10 1,037,757 +0.46(+4.27%)
Apr 12, 2002 10.95 10.97 10.55 10.65 1,331,383 -0.51(-4.57%)
Apr 11, 2002 11.08 11.28 11.02 11.16 1,093,636 +0.03(+0.23%)
Apr 10, 2002 10.95 11.19 10.90 11.13 1,190,818 +0.11(+0.99%)
Apr 09, 2002 11.38 11.38 10.87 11.02 1,616,333 -0.29(-2.52%)
Apr 08, 2002 11.14 11.42 11.12 11.31 1,033,592 +0.29(+2.59%)
Apr 05, 2002 11.34 11.46 11.01 11.02 1,217,542 -0.33(-2.94%)
Apr 04, 2002 11.47 11.70 11.10 11.36 1,294,593 -0.12(-1.08%)
Apr 03, 2002 11.85 11.85 11.40 11.48 1,038,451 -0.44(-3.67%)
Apr 02, 2002 11.81 12.07 11.78 11.92 1,349,431 +0.06(+0.53%)
Apr 01, 2002 11.57 11.86 11.50 11.86 1,695,466 +0.31(+2.64%)
Mar 29, 2002 11.42 11.58 11.34 11.55 706,993 +0.00(+0.00%)
Mar 28, 2002 11.42 11.58 11.34 11.55 706,993 +0.07(+0.58%)
Mar 27, 2002 11.09 11.52 11.09 11.48 1,208,518 +0.44(+3.96%)
Mar 26, 2002 10.96 11.09 10.73 11.05 1,094,330 +0.10(+0.92%)
Mar 25, 2002 10.92 11.06 10.88 10.95 1,904,059 -0.15(-1.35%)
Mar 22, 2002 11.38 11.38 11.09 11.10 1,894,688 -0.51(-4.37%)
Mar 21, 2002 11.60 11.76 11.47 11.60 1,605,226 -0.04(-0.32%)
Mar 20, 2002 11.84 11.87 11.54 11.64 1,636,116 -0.26(-2.20%)
Mar 19, 2002 11.50 11.90 11.41 11.90 1,966,533 +0.41(+3.53%)
Mar 18, 2002 11.21 11.52 11.11 11.50 1,495,897 +0.28(+2.47%)
Mar 15, 2002 11.02 11.27 11.02 11.22 1,499,715 +0.23(+2.07%)
Mar 14, 2002 11.09 11.10 10.89 10.99 2,437,168 -0.14(-1.29%)
Mar 13, 2002 11.12 11.27 11.05 11.14 3,183,728 +0.07(+0.68%)
Mar 12, 2002 10.55 11.09 10.55 11.06 1,650,346 +0.26(+2.37%)
Mar 11, 2002 10.72 10.87 10.63 10.80 1,165,828 +0.27(+2.60%)
Mar 08, 2002 10.75 10.75 10.45 10.53 1,340,060 -0.22(-2.01%)
Mar 07, 2002 10.66 10.95 10.60 10.75 2,035,948 +0.17(+1.63%)
Mar 06, 2002 10.53 10.57 10.19 10.57 1,416,764 +0.03(+0.30%)
Mar 05, 2002 10.52 10.61 10.48 10.54 1,911,695 -0.04(-0.38%)
Mar 04, 2002 10.04 10.66 10.04 10.58 2,268,836 +0.50(+4.94%)
Mar 01, 2002 9.793 10.08 9.741 10.08 2,331,657 +0.36(+3.73%)
Feb 28, 2002 9.609 9.721 9.580 9.721 1,358,802 +0.12(+1.29%)
Feb 27, 2002 9.652 9.739 9.465 9.597 1,192,900 -0.01(-0.09%)
Feb 26, 2002 9.767 9.767 9.508 9.606 1,656,247 -0.12(-1.19%)
Feb 25, 2002 9.580 9.885 9.522 9.721 2,184,843 +0.32(+3.43%)
Feb 22, 2002 9.033 9.459 8.995 9.399 1,808,613 +0.37(+4.05%)
Feb 21, 2002 8.629 9.076 8.629 9.033 1,400,799 +0.40(+4.67%)
Feb 20, 2002 8.644 8.710 8.557 8.629 627,513 -0.03(-0.30%)
Feb 19, 2002 8.629 8.759 8.393 8.655 911,421 -0.01(-0.07%)
Feb 18, 2002 8.670 8.693 8.563 8.661 679,574 +0.00(+0.00%)
Feb 15, 2002 8.670 8.693 8.563 8.661 7,705,088 +0.02(+0.23%)
Feb 14, 2002 8.600 8.664 8.523 8.641 1,095,372 +0.22(+2.56%)
Feb 13, 2002 8.356 8.514 8.304 8.425 1,463,272 -0.07(-0.88%)
Feb 12, 2002 8.560 8.629 8.416 8.500 945,088 -0.12(-1.37%)
Feb 11, 2002 8.379 8.632 8.298 8.618 1,174,158 +0.23(+2.71%)
Feb 08, 2002 8.211 8.419 8.119 8.390 1,589,955 +0.23(+2.79%)
Feb 07, 2002 8.442 8.456 8.111 8.162 2,415,649 -0.32(-3.80%)
Feb 06, 2002 8.425 8.618 8.384 8.485 3,713,713 +0.06(+0.72%)
Feb 05, 2002 8.459 8.488 8.258 8.425 1,089,471 -0.08(-0.95%)
Feb 04, 2002 8.744 8.788 8.488 8.505 747,948 -0.24(-2.73%)
Feb 01, 2002 8.802 9.018 8.661 8.744 812,505 -0.01(-0.16%)
Jan 31, 2002 8.629 8.788 8.629 8.759 1,212,336 +0.14(+1.60%)
Jan 30, 2002 8.436 8.644 8.327 8.621 1,339,019 +0.11(+1.32%)
Jan 29, 2002 8.528 8.557 8.330 8.508 1,511,169 -0.02(-0.24%)
Jan 28, 2002 8.687 8.687 8.459 8.528 2,140,765 -0.17(-1.99%)
Jan 25, 2002 8.756 8.768 8.586 8.701 3,048,716 -0.05(-0.63%)
Jan 24, 2002 8.393 8.860 8.370 8.756 1,912,389 +0.36(+4.29%)
Jan 23, 2002 8.024 8.396 7.981 8.396 1,503,880 +0.31(+3.89%)
Jan 22, 2002 8.260 8.312 8.053 8.082 583,087 -0.15(-1.82%)
Jan 21, 2002 8.298 8.384 8.211 8.232 849,989 +0.00(+0.00%)
Jan 18, 2002 8.298 8.384 8.211 8.232 841,312 +0.03(+0.42%)
Jan 17, 2002 8.223 8.304 8.113 8.197 777,103 +0.05(+0.57%)
Jan 16, 2002 8.211 8.292 8.145 8.151 1,107,866 -0.26(-3.05%)
Jan 15, 2002 8.301 8.482 8.301 8.407 1,237,673 +0.20(+2.39%)
Jan 14, 2002 8.255 8.324 8.111 8.211 1,421,276 -0.20(-2.33%)
Jan 11, 2002 8.788 8.788 8.407 8.407 1,053,028 -0.42(-4.77%)
Jan 10, 2002 8.946 8.946 8.753 8.828 634,107 -0.79(-8.21%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.