$81.81 +1.45 (%) Helmerich & Payne Inc - NYSE

Nov. 21, 2014 | 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
11/21/201481.9584.1280.8081.811,918,641
11/20/201477.9780.5977.8180.361,540,200
11/19/201478.2478.5077.0477.971,470,851
11/18/201476.2678.9976.2677.902,326,691
11/17/201478.7179.1676.6778.253,433,094
11/14/201479.7981.1177.7779.012,787,743
11/13/201482.0884.4777.3379.794,410,310
11/12/201484.4087.4284.2185.561,887,892
11/11/201486.3086.8784.6286.011,531,429
11/10/201487.8689.3585.7486.401,560,709
11/7/201485.4487.8485.4486.701,377,093
11/6/201483.3285.7582.4985.721,371,364
11/5/201482.2585.7081.0084.261,695,222
11/4/201482.4382.6180.5280.691,775,898
11/3/201487.2987.7583.9284.292,064,829
10/31/201485.1886.9783.5386.821,342,140
10/30/201484.8686.3283.4484.811,054,461
10/29/201486.4688.3784.3785.691,821,944
10/28/201481.6185.8581.2685.772,157,155
10/27/201485.1885.1881.6082.281,700,772
10/24/201488.1588.2985.1786.981,294,197
10/23/201487.5589.3085.9388.611,381,169
10/22/201492.1992.1985.8785.952,049,763
10/21/201488.4790.5487.8990.421,378,870
10/20/201484.9187.7784.4287.471,487,512
10/17/201487.9089.7683.7684.682,107,836
10/16/201480.3787.0779.5286.592,629,661
10/15/201477.2982.7476.9582.403,368,052
10/14/201480.1582.7977.5178.372,968,684
10/13/201483.5185.2978.8678.932,288,624
10/10/201485.5385.8882.2083.872,209,534
10/9/201489.3389.3384.5085.362,039,201
10/8/201488.2789.5585.1489.412,292,899
10/7/201490.3492.1988.6788.701,455,337
10/6/201491.1192.4389.9890.571,532,575
10/3/201491.3692.2589.5490.441,466,225
10/2/201493.7293.7388.6891.012,290,582
10/1/201498.0098.4794.2094.581,342,397
9/30/201499.19100.0897.2497.871,258,097
9/29/201497.6799.0096.9598.80764,253
9/26/201497.7099.7297.1099.001,086,442
9/25/201499.99100.0797.0797.67930,730
9/24/201498.89100.2296.7999.881,311,453
9/23/201498.1899.5097.8198.561,006,689
9/22/2014100.89100.8997.1898.221,551,167
9/19/2014103.35103.92101.04101.121,184,264
9/18/2014103.90104.09102.80102.87795,491
9/17/2014104.60104.60102.72103.271,069,878
9/16/2014101.54105.00101.49104.04942,794
9/15/2014100.65102.20100.07101.62820,863
9/12/2014102.83102.84100.61100.82960,618
9/11/2014100.84102.9899.82102.87904,821
9/10/2014100.94101.3699.42101.00872,080
9/9/2014101.81102.29100.01100.641,072,427
9/8/2014102.89103.28101.07101.84962,411
9/5/2014102.66103.90101.52103.90764,125
9/4/2014105.15105.29101.73102.661,289,204
9/3/2014104.00105.50103.83105.121,035,534
9/2/2014104.74105.00102.77103.821,220,179
8/29/2014103.29105.21102.16105.051,055,537
8/28/2014102.22103.44101.84103.07824,024
8/27/2014102.12103.69101.20102.86793,681
8/26/2014101.32103.82101.32101.95908,664
8/25/2014100.12101.5399.88101.14905,068
8/22/2014100.00100.2698.4899.88820,455
8/21/2014100.79100.8999.00100.041,207,802
8/20/201499.84101.1998.56101.051,238,267
8/19/201499.65100.2199.1899.28885,555
8/18/201499.84100.1398.3199.331,214,797
8/15/201498.8799.9398.5599.381,817,081
8/14/2014103.08103.4298.3498.631,281,550
8/13/2014101.70102.81101.41102.261,066,894
8/12/2014103.10103.10100.86101.22974,312
8/11/2014103.55103.99102.10102.641,125,345
8/8/2014102.11103.50101.20103.231,293,969
8/7/2014104.29104.71100.87101.931,737,765
8/6/2014103.18106.21103.10103.99814,140
8/5/2014106.36106.68103.53104.111,356,914
8/4/2014105.40107.40103.86107.261,440,587
8/1/2014105.46106.05102.77105.481,764,190
7/31/2014113.50113.51104.81106.262,641,112
7/30/2014116.58116.64113.81114.50911,454
7/29/2014115.99116.13115.08115.17709,280
7/28/2014117.15117.50114.73116.22589,126
7/25/2014116.46117.21115.22116.80649,768
7/24/2014116.90118.07115.90116.96810,226
7/23/2014116.19116.69114.53116.25513,132
7/22/2014115.24116.34115.01116.04543,718
7/21/2014114.04114.76113.43114.50520,784
7/18/2014113.71114.68112.80114.23735,429
7/17/2014115.79116.49113.34113.52751,289
7/16/2014113.92116.28113.57116.23943,558
7/15/2014113.94114.63111.87112.93979,202
7/14/2014114.24115.38113.63114.13693,527
7/11/2014114.49114.56112.60113.48784,884
7/10/2014114.16115.28113.04114.61949,562
7/9/2014116.10116.23114.90115.751,182,742
7/8/2014115.53115.96114.20115.501,061,846
7/7/2014117.22117.41115.31115.45825,214
7/3/2014118.61118.61116.80118.29426,042
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center