$57.59 -2.03 (%) Helmerich & Payne Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
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
7/18/201668.3468.5267.2368.191,365,479
7/15/201668.9969.9768.3668.721,576,502
7/14/201669.7970.2868.3768.371,609,937
7/13/201669.7070.0067.6768.721,543,128
7/12/201667.9470.0067.7769.772,146,338
7/11/201666.9268.0866.0266.171,308,647
7/8/201666.2066.9865.4466.451,040,681
7/7/201665.8967.8064.6265.181,576,367
7/6/201664.9265.4563.9265.021,702,657
7/5/201666.9667.4464.4765.251,619,666
7/1/201667.1368.9867.0268.551,230,913
6/30/201666.1167.1365.1667.131,689,995
6/29/201665.0466.6464.9666.221,887,958
6/28/201664.1564.7463.6364.002,164,059
6/27/201665.1165.5462.2462.662,640,339
6/24/201666.2867.2565.7266.092,124,006
6/23/201668.1869.2067.6169.171,389,874
6/22/201667.5168.1366.8266.931,550,385
6/21/201665.9267.5165.2666.981,715,500
6/20/201667.2167.8465.6265.631,188,046
6/17/201665.1066.5064.9166.222,136,750
6/16/201664.2864.7062.4464.541,842,037
6/15/201664.3166.2063.8065.361,671,594
6/14/201663.8664.8663.3964.831,372,248
6/13/201664.5665.7863.8964.241,696,273
6/10/201666.2266.3964.5364.771,512,243
6/9/201666.4767.6065.4067.241,395,072
6/8/201667.6369.1466.5967.362,713,559
6/7/201665.0067.7064.9967.353,601,302
6/6/201660.1664.9359.8164.742,971,562
6/3/201658.9159.7158.0958.792,064,261
6/2/201659.3059.5958.4158.871,247,383
6/1/201659.8560.0658.2959.812,379,093
5/31/201660.7661.7560.4661.152,259,244
5/27/201660.4160.6659.8260.591,100,887
5/26/201661.1161.3559.7160.621,280,383
5/25/201659.2460.9658.5360.381,288,960
5/24/201658.0058.6857.3158.531,319,455
5/23/201658.2358.5257.4258.261,278,996
5/20/201657.6659.4057.6158.811,540,412
5/19/201657.1057.8256.3557.451,600,935
5/18/201659.8560.3557.6657.881,717,635
5/17/201659.1260.9758.9259.941,605,288
5/16/201659.4060.3359.2159.33952,009
5/13/201658.3859.6557.9858.081,068,714
5/12/201660.0360.6458.2958.651,218,438
5/11/201658.6260.2357.9759.491,543,684
5/10/201658.8259.8958.4859.701,321,579
5/9/201660.4860.5857.8358.271,740,340
5/6/201659.7061.6059.6360.691,504,618
5/5/201661.6761.7659.5260.091,046,956
5/4/201662.2062.4259.2560.032,270,890
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center