Helmerich & Payne, Inc. Historical Stock Prices

HP 
$74.42
*  
0.91
1.21%
Get HP Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading HP now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    HP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  75.39  75.58  73.84  74.42 1,526,541
04/24/2015 75.05 75.58 73.84 74.42 1,527,335
04/23/2015 73.39 75.72 71.98 75.33 2,884,398
04/22/2015 71.97 73.95 71.97 73.53 2,733,391
04/21/2015 74.23 74.71 71.685 72.05 2,405,704
04/20/2015 74.32 75.54 73.91 74.03 1,742,341
04/17/2015 75.51 75.51 73.25 73.64 2,107,169
04/16/2015 77.28 77.92 75.46 75.78 2,147,792
04/15/2015 76 78.25 75.1 77.65 2,601,096
04/14/2015 72.5 75.8 72.5 75.69 3,170,356
04/13/2015 73.1 73.62 71.835 72.01 2,124,286
04/10/2015 74.13 74.13 72.5 73.08 1,656,422
04/09/2015 71.7 74.26 71.7 73.93 2,123,948
04/08/2015 73.19 74.03 71.17 71.28 1,887,711
04/07/2015 72.94 74.325 71.94 73.02 2,053,056
04/06/2015 69.9 73.29 69.42 72.85 2,857,066
04/02/2015 67.78 70.04 67.6 69.22 2,363,349
04/01/2015 68.44 69.05 67.72 68.21 2,517,894
03/31/2015 68.12 68.84 67.43 68.07 1,782,072
03/30/2015 68.62 69.33 67.43 68.73 2,594,621
03/27/2015 68.53 68.54 67.33 68 1,641,615
03/26/2015 70.2 70.56 68.36 69.11 2,083,762
03/25/2015 68.57 69.74 67.85 69.07 2,137,918
03/24/2015 68.58 68.95 66.72 68.13 2,413,266
03/23/2015 68.16 69.68 68 68.51 2,193,452
03/20/2015 67.26 68.17 66.79 68.16 7,754,713
03/19/2015 65.77 66.17 64.84 66.05 1,845,291
03/18/2015 63.65 67.56 62.98 66.94 2,066,879
03/17/2015 63.35 64.31 63.06 64.03 1,607,347
03/16/2015 61.96 64.16 60.97 64.11 3,537,000
03/13/2015 62.61 62.72 60.99 62.49 2,301,742
03/12/2015 65.14 65.14 62.93 63.27 2,042,647
03/11/2015 64.56 64.63 63.37 64.5 2,340,053
03/10/2015 64.69 65.58 64.27 64.33 2,124,928
03/09/2015 66.79 67.36 65.15 65.76 1,960,657
03/06/2015 67.55 68.59 67.05 67.18 1,952,509
03/05/2015 66.28 68.23 65.14 68.12 1,647,091
03/04/2015 67.13 67.21 65.1 66.63 2,139,903
03/03/2015 65.78 67.68 65.29 67.33 1,835,139
03/02/2015 66.73 66.76 64.92 65.71 2,310,471
02/27/2015 66.46 67.49 66.44 67.06 1,931,333
02/26/2015 67.23 67.7 65.91 66.2 2,264,941
02/25/2015 67.67 68.07 65.7 67.65 2,347,659
02/24/2015 68.22 68.48 66.16 67.3 2,371,720
02/23/2015 68.64 69.06 66.95 67.6 2,798,968
02/20/2015 70.37 70.75 69.0415 69.73 1,484,534
02/19/2015 68.54 71.55 68.32 70.24 2,206,776
02/18/2015 69.63 70.8 68.95 70.72 2,059,095
02/17/2015 69.08 71.55 68.075 71.14 2,405,575
02/13/2015 67.2 69.63 67.17 69.58 2,554,283
02/12/2015 66.47 67.75 65.73 65.96 1,830,426
02/11/2015 64.15 65.7999 63.76 65.31 1,996,364
02/10/2015 68.94 68.94 65.35 66.35 4,100,537
02/09/2015 68.76 70.28 68.555 69.58 2,792,562
02/06/2015 67.64 68.7 66.36 68.02 2,728,097
02/05/2015 66.9 67.3095 65.01 67.08 3,404,388
02/04/2015 66.03 68.44 64.2 65.72 5,031,461
02/03/2015 65.65 68.07 65.39 67.85 5,642,516
02/02/2015 60.67 64 60.48 63.7 3,758,141
01/30/2015 57.15 60.63 56.64 59.56 3,929,266
01/29/2015 55.8 57.88 54 57.46 6,594,968
01/28/2015 63.72 63.72 59.26 59.67 4,188,743
01/27/2015 63.81 64.72 63.04 63.81 2,355,461
01/26/2015 63.14 64.28 62.6401 64.24 1,451,426
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?