Helmerich & Payne Inc $103.05

down -2.00


2/9/2014 01:41 PM  |  NYSE : HP  
Industries : Energy / Oil & Gas Drilling & Exploration
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HP historical data

Date Open High Low Close Volume
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
7/2/2014116.74118.95116.74117.751,076,979
7/1/2014116.91118.02116.35116.51848,398
6/30/2014115.39116.23114.85116.11711,459
6/27/2014114.74115.85114.32115.481,605,591
6/26/2014114.52115.86113.29115.35804,041
6/25/2014111.69114.43111.65114.08941,773
6/24/2014115.36115.75111.69111.741,096,902
6/23/2014116.01116.99115.14115.701,201,548
6/20/2014117.07118.02116.50116.722,061,250
6/19/2014115.09116.23114.01116.211,075,361
6/18/2014113.82114.50113.26114.34529,632
6/17/2014113.29114.17112.71113.47627,862
6/16/2014112.96113.66112.09113.64955,664
6/13/2014112.35113.10111.17113.08565,952
6/12/2014111.33113.63111.33112.07702,005
6/11/2014111.30111.77110.69111.30475,284
6/10/2014112.48112.58111.15111.61792,977
6/9/2014111.68113.94111.25112.921,217,139
6/6/2014111.48112.12111.03111.62761,525
6/5/2014110.41111.35109.89111.19933,975
6/4/2014108.68110.44107.72110.24992,506
6/3/2014108.76109.26107.35109.071,107,241
6/2/2014109.90110.32109.02109.19563,436
5/30/2014109.45110.38108.75109.95775,302
5/29/2014109.04109.98107.50109.88835,104
5/28/2014107.04109.22106.57108.84991,686
5/27/2014105.93107.41105.63107.10840,455
5/23/2014106.44106.50105.47105.95530,967
5/22/2014105.70107.15105.66106.38675,268
5/21/2014105.36106.25104.68105.60665,014
5/20/2014105.48105.78104.30104.85987,155
5/19/2014104.78106.54104.24105.49772,577
5/16/2014105.42105.42103.54104.571,143,763
5/15/2014108.13108.34104.28105.571,325,371
5/14/2014108.13109.54107.82108.60691,812
5/13/2014107.83108.40106.91107.93978,691
5/12/2014107.16108.83106.42107.94974,489
5/9/2014108.06108.25105.53106.371,182,350
5/8/2014109.62110.46107.55107.971,051,902
5/7/2014108.53109.76107.06109.681,537,731
5/6/2014106.72108.71106.01107.711,206,434
5/5/2014106.29106.76104.52106.541,589,377
5/2/2014105.61108.45105.53107.67945,766
5/1/2014107.51108.25105.23105.531,511,561
4/30/2014107.50108.68105.80108.651,367,442
4/29/2014107.62109.15107.53107.801,394,963
4/28/2014107.57107.82105.78107.031,350,075
4/25/2014106.58107.72104.78107.001,615,215
4/24/2014114.00117.00106.22107.023,115,899
4/23/2014113.64115.19113.55113.811,271,815
4/22/2014113.13113.58112.14113.26983,231
4/21/2014111.33113.46111.06113.13968,971
4/17/2014110.69111.74108.79110.84977,647
4/16/2014109.88110.37108.57109.55842,519
4/15/2014107.13109.28106.98108.88838,949
4/14/2014106.50107.75105.38107.36704,231
4/11/2014105.15107.04105.10105.911,006,665
4/10/2014107.42108.00105.24105.26830,035
4/9/2014107.44107.70105.81107.42800,974
Trading Center