Helmerich & Payne, Inc. Historical Stock Prices

HP 
$68.2
*  
0.53
0.77%
Get HP Alerts
*Delayed - data as of Mar. 31, 2015 12:11 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

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

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-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.
12:11  68.23  68.84  67.43  68.20 703,138
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
01/23/2015 64.12 65 62.66 62.96 2,560,613
01/22/2015 64.28 64.5 62.74 64.27 2,073,965
01/21/2015 62.62 64 62.03 63.92 1,755,136
01/20/2015 63.45 63.45 60.84 61.83 1,734,299
01/16/2015 60.85 63.69 60.695 63.47 2,019,902
01/15/2015 62.08 62.5 60.12 60.18 2,079,891
01/14/2015 60.35 61.35 59.15 61.23 3,192,353
01/13/2015 59.38 61.42 59.08 61 2,783,027
01/12/2015 59.67 59.69 58.19 59.37 2,730,976
01/09/2015 60.86 61.24 59.16 60.8 3,109,934
01/08/2015 60.1 61.89 59.93 60.8 4,431,851
01/07/2015 62.41 62.84 58.4001 59.46 5,164,995
01/06/2015 64.99 66.29 62.47 63.66 2,171,153
01/05/2015 66.01 66.2 64.5 65.48 1,995,048
01/02/2015 67.02 68.26 65.99 67.34 1,312,495
12/31/2014 66.47 68.67 65.25 67.42 1,777,305
12/30/2014 67.87 68.01 66.56 66.96 1,165,745
*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?