$81.38 +0.52 (%) Helmerich & Payne Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HP historical data

Date Open High Low Close Volume
12/7/201679.8882.0879.0380.861,764,038
12/6/201680.0180.6178.1279.922,302,963
12/5/201680.0182.0079.8681.312,336,270
12/2/201677.4679.9077.3179.452,217,503
12/1/201677.4279.6675.8277.854,134,889
11/30/201669.3576.1669.3575.655,427,724
11/29/201666.5567.9065.7367.572,081,996
11/28/201670.1970.2768.3768.431,916,988
11/25/201669.7770.0169.3469.60739,962
11/23/201668.9470.2568.8470.231,471,890
11/22/201669.7370.1068.6269.471,989,721
11/21/201669.7070.1068.0569.122,664,287
11/18/201667.5368.8667.4168.251,441,933
11/17/201666.5167.9466.4367.182,128,103
11/16/201666.2966.6165.1965.941,276,401
11/15/201664.3066.8664.3066.642,149,323
11/14/201661.9064.0061.7763.782,287,020
11/11/201663.0263.4061.2162.171,387,655
11/10/201663.1264.2362.6463.692,395,959
11/9/201662.4664.3862.1663.562,247,397
11/8/201661.7262.8061.1862.481,401,640
11/7/201663.2663.4661.8062.461,720,881
11/4/201662.1062.8260.5162.422,953,186
11/3/201662.6862.9361.5962.491,335,152
11/2/201662.7963.2760.3962.382,761,568
11/1/201663.7964.2262.8063.681,880,137
10/31/201663.1963.5862.7163.111,995,227
10/28/201664.0064.8862.9663.441,349,835
10/27/201665.3165.6463.7064.161,455,101
10/26/201664.8465.2363.5564.881,858,977
10/25/201666.2767.0765.4665.511,151,039
10/24/201666.5366.6564.7766.422,078,701
10/21/201666.2766.7365.4966.481,602,557
10/20/201667.5167.6066.5066.981,502,522
10/19/201667.9369.3867.2068.241,848,211
10/18/201668.0468.3966.7767.171,326,633
10/17/201668.5069.0465.6166.792,504,792
10/14/201669.8169.9768.5468.67806,608
10/13/201668.7269.7568.0969.45917,726
10/12/201668.9069.3668.4269.06938,415
10/11/201669.2269.3568.3569.261,372,943
10/10/201669.3870.3969.1669.721,403,130
10/7/201669.4169.4468.2968.581,757,705
10/6/201669.0670.1568.6069.141,334,852
10/5/201667.7369.3067.6168.681,861,979
10/4/201667.6968.1666.4667.041,448,829
10/3/201667.4368.0865.9767.471,931,957
9/30/201666.0267.9165.4667.303,040,387
9/29/201663.2766.8863.1365.265,202,108
9/28/201658.7662.9458.6162.782,905,300
9/27/201656.8758.5256.5058.272,148,937
9/26/201657.7458.2057.3557.531,477,318
9/23/201659.0659.9857.3057.591,504,970
9/22/201660.0860.4659.2559.621,063,934
9/21/201657.0159.0756.9759.021,629,901
9/20/201657.4857.4856.1956.461,770,403
9/19/201658.0458.3557.2957.321,351,357
9/16/201656.8258.1956.6557.612,670,338
9/15/201657.3458.4357.1557.771,353,077
9/14/201656.9458.9156.6357.281,848,269
9/13/201658.8759.3056.6657.182,606,473
9/12/201659.3760.0658.8059.761,730,292
9/9/201662.0262.7359.8259.831,544,164
9/8/201663.3063.7661.5462.882,301,006
9/7/201662.9663.3661.9962.821,399,026
9/6/201661.3862.8760.7962.682,096,633
9/2/201661.0161.8260.0860.191,449,815
9/1/201660.0060.4859.4660.301,889,428
8/31/201661.0061.4760.0960.461,248,547
8/30/201662.8363.4661.0261.36981,896
8/29/201662.0663.4762.0062.57796,029
8/26/201662.7863.4061.8662.432,026,350
8/25/201663.2563.6862.4562.61995,174
8/24/201662.6763.5262.6763.171,352,783
8/23/201662.5663.6462.2163.261,449,217
8/22/201663.3863.3862.0862.581,074,824
8/19/201664.0064.5663.3764.241,143,175
8/18/201662.8465.3262.8464.672,018,957
8/17/201662.8162.8961.5962.371,184,651
8/16/201662.7863.5062.1862.951,371,762
8/15/201662.0463.3361.9362.601,185,510
8/12/201662.7662.7661.5661.871,147,139
8/11/201662.5263.0962.0162.461,392,624
8/10/201663.8864.0962.9163.081,624,975
8/9/201664.8564.8563.1563.801,124,799
8/8/201664.0165.1963.7864.721,597,742
8/5/201662.4363.4962.1163.221,206,495
8/4/201662.9763.8362.2562.371,288,223
8/3/201661.6763.2961.3563.032,137,640
8/2/201661.5962.2959.9361.732,024,995
8/1/201661.6261.7060.1260.752,302,005
7/29/201660.4662.1760.4161.971,559,144
7/28/201661.9963.5160.4261.152,525,023
7/27/201664.3064.7662.2762.972,015,059
7/26/201662.6164.3162.4664.231,322,156
7/25/201664.1564.5062.8962.921,509,886
7/22/201664.5164.9663.3764.871,981,333
7/21/201665.7766.6363.8864.101,580,806
7/20/201665.9966.8064.6865.731,718,425
7/19/201667.4968.2766.2966.581,512,151
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center