$98.80 0.00 (%) Helmerich & Payne Inc - NYSE

Sep. 29, 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
9/29/201497.6799.0096.9598.80753,147
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center