Helmerich & Payne, Inc. Historical Stock Prices

HP 
$108.77
*  
5.73
5%
Get HP Alerts
*Delayed - data as of Jul. 31, 2014 14:13 ET  -  Find a broker to begin trading HP now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    HP Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
14:13  113.26  113.51  104.81  108.77 1,908,037
07/30/2014 116.58 116.64 113.81 114.5 911,354
07/29/2014 115.99 116.13 115.08 115.17 709,280
07/28/2014 117.15 117.5 114.73 116.22 588,085
07/25/2014 116.46 117.21 115.22 116.8 649,768
07/24/2014 116.9 118.07 115.9 116.96 810,126
07/23/2014 116.19 116.69 114.53 116.25 513,132
07/22/2014 115.24 116.34 115.01 116.04 543,718
07/21/2014 114.04 114.76 113.43 114.5 520,784
07/18/2014 113.71 114.68 112.8 114.23 735,429
07/17/2014 115.79 116.4899 113.34 113.52 751,289
07/16/2014 113.92 116.28 113.57 116.23 943,460
07/15/2014 113.94 114.63 111.87 112.93 979,202
07/14/2014 114.24 115.38 113.63 114.13 693,527
07/11/2014 114.49 114.56 112.6 113.48 784,884
07/10/2014 114.16 115.284 113.04 114.61 949,562
07/09/2014 116.1 116.23 114.9 115.75 1,182,742
07/08/2014 115.53 115.96 114.2 115.5 1,061,846
07/07/2014 117.22 117.41 115.31 115.45 825,214
07/03/2014 118.61 118.61 116.8 118.29 426,042
07/02/2014 116.74 118.95 116.74 117.75 1,076,979
07/01/2014 116.91 118.02 116.35 116.51 848,398
06/30/2014 115.39 116.23 114.85 116.11 710,232
06/27/2014 114.74 115.85 114.32 115.48 1,605,591
06/26/2014 114.52 115.86 113.29 115.35 804,041
06/25/2014 111.69 114.43 111.65 114.08 941,773
06/24/2014 115.36 115.75 111.69 111.74 1,096,902
06/23/2014 116.01 116.99 115.14 115.7 1,201,548
06/20/2014 117.07 118.015 116.5 116.72 2,061,238
06/19/2014 115.09 116.23 114.01 116.21 1,075,361
06/18/2014 113.82 114.5 113.26 114.34 529,632
06/17/2014 113.29 114.17 112.71 113.47 627,862
06/16/2014 112.96 113.66 112.09 113.64 955,574
06/13/2014 112.35 113.1 111.17 113.08 565,952
06/12/2014 111.33 113.63 111.33 112.07 702,005
06/11/2014 111.3 111.77 110.69 111.3 475,284
06/10/2014 112.48 112.58 111.15 111.61 792,977
06/09/2014 111.68 113.94 111.25 112.92 1,217,139
06/06/2014 111.48 112.12 111.03 111.62 761,475
06/05/2014 110.41 111.35 109.89 111.19 933,975
06/04/2014 108.68 110.44 107.72 110.24 992,506
06/03/2014 108.76 109.26 107.35 109.07 1,107,141
06/02/2014 109.9 110.32 109.02 109.19 563,436
05/30/2014 109.45 110.38 108.75 109.95 778,122
05/29/2014 109.04 109.98 107.5045 109.88 835,104
05/28/2014 107.04 109.22 106.5718 108.84 991,686
05/27/2014 105.93 107.41 105.629 107.1 840,455
05/23/2014 106.44 106.5 105.47 105.95 530,967
05/22/2014 105.7 107.15 105.66 106.38 675,268
05/21/2014 105.36 106.25 104.68 105.6 665,014
05/20/2014 105.48 105.78 104.3 104.85 987,155
05/19/2014 104.78 106.54 104.24 105.49 772,577
05/16/2014 105.42 105.42 103.54 104.57 1,143,763
05/15/2014 108.13 108.34 104.28 105.57 1,325,071
05/14/2014 108.13 109.54 107.82 108.6 691,812
05/13/2014 107.83 108.4 106.91 107.93 978,691
05/12/2014 107.16 108.83 106.42 107.94 974,489
05/09/2014 108.06 108.25 105.5316 106.37 1,182,350
05/08/2014 109.62 110.46 107.55 107.97 1,051,802
05/07/2014 108.53 109.76 107.0599 109.68 1,537,731
05/06/2014 106.72 108.71 106.01 107.71 1,206,434
05/05/2014 106.29 106.76 104.52 106.54 1,589,327
05/02/2014 105.61 108.45 105.53 107.67 945,766
05/01/2014 107.51 108.25 105.23 105.53 1,511,561
04/30/2014 107.5 108.68 105.8 108.65 1,367,438
04/29/2014 107.62 109.15 107.53 107.8 1,394,963
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?