$71.85 +5.42 (%) Helmerich & Payne Inc - NYSE

Dec. 19, 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
12/19/201467.6971.9167.0171.853,408,888
12/18/201467.4968.0464.7566.432,198,606
12/17/201461.5066.1961.1765.022,595,677
12/16/201460.0063.5359.2460.492,667,100
12/15/201460.6962.0060.0960.411,826,874
12/12/201460.7462.3960.3460.342,015,161
12/11/201463.9464.1961.3561.672,521,741
12/10/201463.1863.1861.2361.983,937,326
12/9/201462.3764.8261.4464.533,437,779
12/8/201466.2666.2662.1462.422,618,941
12/5/201468.4768.9966.2167.442,066,754
12/4/201469.0070.1168.3068.911,707,243
12/3/201469.2270.6968.8369.991,845,070
12/2/201468.0271.4468.0268.832,571,493
12/1/201468.8869.7766.9969.073,036,778
11/28/201473.8473.9968.7969.552,847,442
11/26/201479.6680.4177.3077.732,008,494
11/25/201480.8481.4179.0179.491,626,331
11/24/201481.3582.3480.0380.551,895,021
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center