$57.65 +2.56 (%) Helmerich & Payne Inc - NYSE

Aug. 28, 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
8/27/201552.8655.3252.2555.093,468,824
8/26/201552.1553.5850.3251.494,298,815
8/25/201553.3853.3850.5950.914,287,524
8/24/201550.3153.9049.9951.374,376,066
8/21/201556.5258.0154.7254.752,671,974
8/20/201557.7658.5456.4656.461,837,512
8/19/201558.0858.4256.5057.212,251,523
8/18/201558.0759.2857.7858.631,554,743
8/17/201557.9658.7657.0358.032,262,355
8/14/201560.4961.7558.2058.262,464,405
8/13/201561.5861.8859.7560.432,040,128
8/12/201560.7562.9960.0862.292,576,633
8/11/201560.7762.3560.1961.742,970,222
8/10/201559.6963.0759.1362.672,298,626
8/7/201561.1862.9859.0759.462,841,493
8/6/201557.1062.0456.0761.663,499,337
8/5/201559.3060.1956.8857.462,285,125
8/4/201558.3159.7358.1358.491,887,293
8/3/201557.4558.8856.7257.762,088,700
7/31/201558.1359.0057.4757.742,024,181
7/30/201559.6860.8958.2758.733,978,237
7/29/201557.4760.4556.9159.804,117,204
7/28/201556.1458.3754.9357.772,574,333
7/27/201555.1856.3454.2055.643,164,557
7/24/201559.6059.6155.5455.924,684,210
7/23/201559.1661.2458.8359.612,359,781
7/22/201558.9959.2558.1758.822,028,362
7/21/201559.8061.2559.1959.272,236,702
7/20/201560.5160.7059.3459.782,045,355
7/17/201561.7662.0060.1760.532,894,676
7/16/201563.2063.5461.4761.942,216,940
7/15/201565.4065.8162.5462.712,471,016
7/14/201564.4866.2164.4065.941,852,752
7/13/201564.6565.2363.8364.811,687,730
7/10/201565.2965.7863.9164.111,583,999
7/9/201564.9865.7264.4964.551,633,823
7/8/201564.6166.1862.8463.682,077,064
7/7/201565.0965.8162.4565.623,431,350
7/6/201566.2566.9665.1865.502,002,207
7/2/201568.3868.9367.4967.761,593,579
7/1/201570.2970.3467.9168.012,099,079
6/30/201570.5770.9569.7470.421,707,005
6/29/201569.6570.7369.0069.831,835,971
6/26/201570.6071.4270.1870.953,095,829
6/25/201570.9671.3470.5770.801,776,692
6/24/201571.7172.2570.3870.953,545,519
6/23/201572.4673.2272.2872.941,075,160
6/22/201572.2172.8071.2972.571,150,768
6/19/201572.2772.6971.5072.101,903,106
6/18/201574.2874.6672.6572.791,426,722
6/17/201574.3975.0673.4773.92876,014
6/16/201572.6974.0772.6073.76944,154
6/15/201572.4173.3271.8472.61984,112
6/12/201572.9973.6972.6273.50957,262
6/11/201574.9175.1873.6273.721,071,726
6/10/201574.8875.2573.8175.121,307,896
6/9/201573.9074.7672.6872.691,132,161
6/8/201573.3474.5972.8573.121,093,199
6/5/201571.8174.7271.7373.651,485,681
6/4/201572.8373.3071.8772.181,398,195
6/3/201573.8674.7972.8573.441,429,807
6/2/201572.4774.4772.4373.811,221,421
6/1/201572.9873.0771.7472.011,500,598
5/29/201573.1374.0772.9372.991,574,462
5/28/201572.7673.4671.8573.091,271,808
5/27/201572.1373.9471.7073.481,738,525
5/26/201574.1675.0172.4772.661,334,149
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!