$69.83 -1.12 (%) Helmerich & Payne Inc - NYSE

Jun. 29, 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
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
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
  • Showing 1-100 of 1,259 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!