$75.27 -0.25 (%) Helmerich & Payne Inc - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HP historical data

Date Open High Low Close Volume
5/22/201574.6776.3174.3675.27982,681
5/21/201574.7876.5174.6875.521,500,365
5/20/201572.8074.1472.1873.681,485,227
5/19/201573.4573.9171.4272.471,511,395
5/18/201573.8674.8473.3274.571,270,671
5/15/201574.0474.5073.0073.841,519,380
5/14/201575.3076.2573.6174.281,583,557
5/13/201576.0676.4374.9175.811,240,743
5/12/201575.7076.6074.3976.071,504,360
5/11/201577.6577.6675.3175.491,571,484
5/8/201576.8377.8875.4077.661,395,155
5/7/201577.3477.3475.5175.992,591,448
5/6/201578.9679.2677.3578.151,915,954
5/5/201578.4479.9077.2177.611,918,463
5/4/201578.8878.8876.8077.511,114,468
5/1/201577.7278.8076.5778.471,660,159
4/30/201578.7279.2977.1977.972,283,999
4/29/201576.0979.1175.3778.411,779,611
4/28/201575.6176.5575.0376.351,593,696
4/27/201576.8377.7575.7675.882,308,647
4/24/201575.0575.5873.8474.421,527,335
4/23/201573.3975.7271.9875.332,884,398
4/22/201571.9773.9571.9773.532,735,439
4/21/201574.2374.7171.6972.052,405,704
4/20/201574.3275.5473.9174.031,743,041
4/17/201575.5175.5173.2573.642,107,179
4/16/201577.2877.9275.4675.782,147,892
4/15/201576.0078.2575.1077.652,601,096
4/14/201572.5075.8072.5075.693,170,371
4/13/201573.1073.6271.8472.012,124,286
4/10/201574.1374.1372.5073.081,656,607
4/9/201571.7074.2671.7073.932,123,977
4/8/201573.1974.0371.1771.281,887,711
4/7/201572.9474.3371.9473.022,053,056
4/6/201569.9073.2969.4272.852,857,066
4/2/201567.7870.0467.6069.222,363,349
4/1/201568.4469.0567.7268.212,517,894
3/31/201568.1268.8467.4368.071,782,072
3/30/201568.6269.3367.4368.732,594,621
3/27/201568.5368.5467.3368.001,641,620
3/26/201570.2070.5668.3669.112,083,762
3/25/201568.5769.7467.8569.072,138,118
3/24/201568.5868.9566.7268.132,417,793
3/23/201568.1669.6868.0068.512,194,952
3/20/201567.2668.1766.7968.167,755,228
3/19/201565.7766.1764.8466.051,849,721
3/18/201563.6567.5662.9866.942,066,879
3/17/201563.3564.3163.0664.031,607,347
3/16/201561.9664.1660.9764.113,537,000
3/13/201562.6162.7260.9962.492,301,742
3/12/201565.1465.1462.9363.272,042,647
3/11/201564.5664.6363.3764.502,340,053
3/10/201564.6965.5864.2764.332,124,928
3/9/201566.7967.3665.1565.761,960,657
3/6/201567.5568.5967.0567.181,952,509
3/5/201566.2868.2365.1468.121,647,091
3/4/201567.1367.2165.1066.632,139,903
3/3/201565.7867.6865.2967.331,835,505
3/2/201566.7366.7664.9265.712,310,471
2/27/201566.4667.4966.4467.061,931,333
2/26/201567.2367.7065.9166.202,264,941
2/25/201567.6768.0765.7067.652,347,659
2/24/201568.2268.4866.1667.302,371,720
2/23/201568.6469.0666.9567.602,798,968
2/20/201570.3770.7569.0469.731,484,534
2/19/201568.5471.5568.3270.242,206,776
2/18/201569.6370.8068.9570.722,059,170
2/17/201569.0871.5568.0871.142,405,703
2/13/201567.2069.6367.1769.582,555,103
2/12/201566.4767.7565.7365.961,830,426
2/11/201564.1565.8063.7665.311,996,364
2/10/201568.9468.9465.3566.354,100,537
2/9/201568.7670.2868.5669.582,792,562
2/6/201567.6468.7066.3668.022,728,097
2/5/201566.9067.3165.0167.083,404,388
2/4/201566.0368.4464.2065.725,031,461
2/3/201565.6568.0765.3967.855,642,516
2/2/201560.6764.0060.4863.703,758,141
1/30/201557.1560.6356.6459.563,929,266
1/29/201555.8057.8854.0057.466,594,968
1/28/201563.7263.7259.2659.674,188,863
1/27/201563.8164.7263.0463.812,355,461
1/26/201563.1464.2862.6464.241,451,426
1/23/201564.1265.0062.6662.962,560,613
1/22/201564.2864.5062.7464.272,073,965
1/21/201562.6264.0062.0363.921,755,136
1/20/201563.4563.4560.8461.831,734,299
1/16/201560.8563.6960.7063.472,019,902
1/15/201562.0862.5060.1260.182,079,891
1/14/201560.3561.3559.1561.233,192,353
1/13/201559.3861.4259.0861.002,786,774
1/12/201559.6759.6958.1959.372,731,026
1/9/201560.8661.2459.1660.803,109,994
1/8/201560.1061.8959.9360.804,431,851
1/7/201562.4162.8458.4059.465,164,995
1/6/201564.9966.2962.4763.662,171,153
1/5/201566.0166.2064.5065.481,995,048
1/2/201567.0268.2665.9967.341,312,795
12/31/201466.4768.6765.2567.421,777,305
12/30/201467.8768.0166.5666.961,165,745
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center