$60.85 +0.76 (%) Helmerich & Payne Inc - New York Stock Exchange, Inc.

May. 6, 2016 | 02:40 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
5/5/201661.6761.7659.5260.091,046,956
5/4/201662.2062.4259.2560.032,270,890
5/3/201661.8462.2760.6461.682,731,657
5/2/201665.7065.7061.8563.053,956,784
4/29/201664.2466.2664.1666.123,092,894
4/28/201664.6466.0963.8364.922,428,369
4/27/201663.9665.0063.5364.951,749,608
4/26/201663.6863.8162.3763.051,565,783
4/25/201663.4464.2862.5062.951,356,637
4/22/201663.7465.5563.2564.082,648,315
4/21/201663.9164.3462.9463.711,662,477
4/20/201662.7464.3462.3763.572,045,530
4/19/201660.5863.4760.2063.062,598,577
4/18/201656.0160.0355.8359.872,486,578
4/15/201658.8058.8056.7158.162,987,508
4/14/201660.7160.8659.0659.691,230,980
4/13/201660.3860.6358.8960.141,702,702
4/12/201658.4961.0858.2860.103,726,675
4/11/201657.6258.9957.3757.901,377,922
4/8/201657.7558.8356.9957.231,959,417
4/7/201656.8157.5755.7556.171,975,661
4/6/201657.4058.2856.2257.171,802,652
4/5/201656.0557.8456.0056.781,366,561
4/4/201656.9357.9455.9656.791,826,991
4/1/201657.0257.5555.9656.632,269,187
3/31/201658.0659.7457.8858.721,634,464
3/30/201659.1559.8557.4658.311,728,168
3/29/201657.1458.4656.1858.112,159,660
3/28/201658.4758.7757.4858.401,268,800
3/24/201656.5858.1956.3558.102,685,765
3/23/201659.5960.6657.7057.842,432,113
3/22/201659.9561.4059.4059.861,716,773
3/21/201660.4161.3959.6260.981,885,427
3/18/201663.5264.0660.5760.833,203,563
3/17/201662.7563.7561.4663.132,470,871
3/16/201662.4363.1161.4362.441,638,319
3/15/201660.0561.5558.5761.522,155,198
3/14/201661.9662.9460.5861.132,927,359
3/11/201662.3963.7262.3263.391,685,168
3/10/201661.8262.3159.9361.962,510,448
3/9/201662.0263.3160.5362.222,409,035
3/8/201662.2762.3960.0260.702,210,966
3/7/201661.0163.4861.0162.953,451,175
3/4/201659.4363.5458.4461.964,540,960
3/3/201657.1759.2656.7758.982,878,145
3/2/201653.9957.3753.5757.342,309,019
3/1/201653.9455.0552.6654.762,396,439
2/29/201653.1954.2952.3152.972,478,892
2/26/201653.1554.2552.1153.142,615,196
2/25/201651.5351.7049.6551.501,700,404
2/24/201649.9451.5049.0451.321,561,907
2/23/201653.4854.0050.5651.082,163,568
2/22/201653.0654.3252.7053.892,637,557
2/19/201650.7851.5950.0051.581,726,122
2/18/201653.2253.6550.1851.903,162,299
2/17/201649.6653.1649.5152.923,623,436
2/16/201648.2948.7547.4548.642,550,782
2/12/201647.0848.5446.3747.412,162,911
2/11/201645.4646.4244.3045.753,070,635
2/10/201646.6748.0846.2246.262,267,279
2/9/201650.5651.0646.7448.022,742,289
2/8/201649.0849.8748.1849.642,234,527
2/5/201650.8651.7349.0550.283,234,679
2/4/201649.9452.0249.9151.325,056,715
2/3/201647.9249.4145.9049.372,796,360
2/2/201648.4748.8146.2946.632,879,495
2/1/201649.5250.1648.5249.932,914,197
1/29/201649.6550.9748.8050.803,859,942
1/28/201646.5450.9746.5249.485,093,566
1/27/201645.3148.2645.0646.074,579,249
1/26/201645.4446.5344.0545.842,645,934
1/25/201645.7346.6243.9043.932,595,254
1/22/201648.0349.1645.8047.034,462,128
1/21/201642.4246.2842.3045.284,068,927
1/20/201641.5843.5040.0242.854,259,327
1/19/201645.3545.3642.3043.153,008,417
1/15/201644.6245.3743.6645.153,530,479
1/14/201645.2147.2544.3746.633,544,655
1/13/201646.9647.3744.8944.943,092,285
1/12/201646.7547.3144.4046.033,775,402
1/11/201648.0348.2044.9845.743,235,070
1/8/201648.4449.0946.8247.801,899,752
1/7/201649.3249.9948.2648.512,716,283
1/6/201651.9352.2549.9950.482,532,670
1/5/201653.7654.3352.7953.561,769,900
1/4/201653.3154.5552.6154.181,919,984
12/31/201552.6054.0552.5253.551,376,399
12/30/201553.4254.1552.3552.761,445,956
12/29/201554.8355.3753.0854.131,017,454
12/28/201554.8955.3253.0753.381,739,148
12/24/201556.0357.0054.9956.041,198,065
12/23/201554.2956.2253.2055.942,584,223
12/22/201550.1953.4249.9552.922,079,173
12/21/201550.0350.6248.8250.002,248,158
12/18/201551.8051.9949.8549.882,771,451
12/17/201554.0954.4951.6751.802,346,676
12/16/201554.2955.6253.0354.363,088,531
12/15/201552.8254.9852.7854.772,183,514
12/14/201551.1952.7650.9051.962,558,460
12/11/201551.8952.3951.0751.372,611,288
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center