Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Helmerich & Payne (NY: HP )

32.62 +0.38 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2002 7.938 8.053 7.771 8.041 672,633 +0.10(+1.31%)
Dec 30, 2002 8.145 8.197 7.753 7.938 1,293,552 -0.21(-2.55%)
Dec 27, 2002 8.356 8.451 8.067 8.145 579,964 -0.22(-2.68%)
Dec 26, 2002 8.514 8.583 8.327 8.370 611,895 -0.15(-1.79%)
Dec 24, 2002 8.557 8.560 8.448 8.523 312,368 -0.01(-0.17%)
Dec 23, 2002 8.537 8.543 8.384 8.537 708,035 -0.02(-0.24%)
Dec 20, 2002 8.327 8.557 8.220 8.557 907,603 +0.27(+3.20%)
Dec 19, 2002 8.283 8.462 8.269 8.292 885,043 -0.00(-0.03%)
Dec 18, 2002 8.393 8.500 8.235 8.295 991,596 -0.10(-1.17%)
Dec 17, 2002 8.600 8.621 8.379 8.393 686,863 -0.24(-2.74%)
Dec 16, 2002 8.644 8.710 8.563 8.629 826,041 +0.18(+2.08%)
Dec 13, 2002 8.592 8.687 8.436 8.453 1,668,741 -0.14(-1.61%)
Dec 12, 2002 8.067 8.690 8.053 8.592 1,341,796 +0.53(+6.58%)
Dec 11, 2002 8.099 8.099 7.961 8.062 741,007 -0.03(-0.43%)
Dec 10, 2002 8.036 8.128 7.918 8.096 736,148 +0.08(+1.04%)
Dec 09, 2002 8.168 8.324 8.010 8.013 806,257 -0.15(-1.80%)
Dec 06, 2002 7.895 8.281 7.892 8.160 810,422 +0.23(+2.94%)
Dec 05, 2002 8.024 8.067 7.866 7.926 735,454 -0.06(-0.76%)
Dec 04, 2002 8.082 8.102 7.880 7.987 1,220,319 -0.27(-3.25%)
Dec 03, 2002 8.324 8.425 8.223 8.255 569,204 -0.07(-0.87%)
Dec 02, 2002 8.010 8.327 7.981 8.327 1,002,008 +0.46(+5.78%)
Nov 29, 2002 7.866 7.992 7.866 7.871 405,731 +0.05(+0.59%)
Nov 27, 2002 7.742 7.843 7.664 7.825 565,734 +0.15(+1.95%)
Nov 26, 2002 7.866 7.880 7.658 7.676 560,527 -0.18(-2.31%)
Nov 25, 2002 7.808 7.909 7.748 7.857 632,025 +0.02(+0.26%)
Nov 22, 2002 7.981 8.007 7.736 7.837 1,216,848 -0.12(-1.45%)
Nov 21, 2002 7.750 7.981 7.713 7.952 1,422,664 +0.27(+3.56%)
Nov 20, 2002 7.462 7.678 7.434 7.678 1,326,177 +0.22(+2.90%)
Nov 19, 2002 7.529 7.650 7.425 7.462 821,529 -0.06(-0.84%)
Nov 18, 2002 7.477 7.534 7.261 7.526 1,433,771 +0.10(+1.28%)
Nov 15, 2002 7.477 7.503 7.367 7.431 1,223,443 -0.05(-0.62%)
Nov 14, 2002 7.246 7.520 7.203 7.477 1,435,506 +0.27(+3.76%)
Nov 13, 2002 7.549 7.727 7.059 7.206 2,788,062 -0.58(-7.44%)
Nov 12, 2002 8.067 8.131 7.748 7.785 906,909 -0.22(-2.81%)
Nov 11, 2002 8.139 8.232 7.949 8.010 675,410 -0.12(-1.49%)
Nov 08, 2002 8.183 8.214 8.039 8.131 623,348 -0.03(-0.35%)
Nov 07, 2002 8.451 8.491 8.099 8.160 1,203,312 -0.29(-3.44%)
Nov 06, 2002 8.324 8.453 8.102 8.451 2,061,631 +0.20(+2.41%)
Nov 05, 2002 8.111 8.281 8.016 8.252 1,464,661 +0.07(+0.85%)
Nov 04, 2002 8.595 8.626 8.067 8.183 1,251,209 -0.41(-4.79%)
Nov 01, 2002 8.211 8.595 8.171 8.595 1,309,518 +0.44(+5.37%)
Oct 31, 2002 8.249 8.353 8.053 8.157 829,511 -0.03(-0.42%)
Oct 30, 2002 7.742 8.191 7.742 8.191 1,088,430 +0.45(+5.85%)
Oct 29, 2002 7.915 7.915 7.629 7.739 785,780 -0.12(-1.50%)
Oct 28, 2002 7.736 7.995 7.650 7.857 1,251,556 +0.12(+1.56%)
Oct 25, 2002 8.168 8.171 7.719 7.736 1,146,739 -0.49(-5.92%)
Oct 24, 2002 8.528 8.603 8.211 8.223 1,614,944 -0.26(-3.02%)
Oct 23, 2002 8.134 8.479 8.134 8.479 1,127,997 +0.28(+3.37%)
Oct 22, 2002 8.283 8.327 8.128 8.203 1,658,329 -0.13(-1.59%)
Oct 21, 2002 8.235 8.335 8.067 8.335 982,225 +0.08(+0.98%)
Oct 18, 2002 8.085 8.332 7.995 8.255 1,664,229 +0.17(+2.14%)
Oct 17, 2002 7.808 8.090 7.808 8.082 1,325,830 +0.39(+5.02%)
Oct 16, 2002 7.941 8.039 7.661 7.696 1,325,483 -0.24(-3.08%)
Oct 15, 2002 7.923 7.941 7.782 7.941 1,425,788 +0.36(+4.79%)
Oct 14, 2002 7.174 7.578 7.174 7.578 1,796,812 +0.40(+5.62%)
Oct 11, 2002 7.390 7.399 7.145 7.174 1,506,310 -0.04(-0.60%)
Oct 10, 2002 6.935 7.217 6.756 7.217 1,621,192 +0.22(+3.13%)
Oct 09, 2002 7.088 7.353 6.947 6.998 854,501 -0.23(-3.19%)
Oct 08, 2002 7.145 7.289 6.915 7.229 1,363,661 +0.08(+1.17%)
Oct 07, 2002 7.520 7.589 7.088 7.145 2,161,936 -0.31(-4.17%)
Oct 04, 2002 7.736 7.791 7.413 7.457 1,223,096 -0.21(-2.74%)
Oct 03, 2002 7.629 7.883 7.534 7.667 1,746,139 +0.11(+1.45%)
Oct 02, 2002 7.508 7.923 7.353 7.557 2,336,863 +0.05(+0.65%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.