Helmerich & Payne, Inc. Historical Stock Prices

HP 
$52.25
*  
2.45
4.48%
Get HP Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading HP now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    HP After Hours
 
 
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 03-JUN-2015 TO 03-SEP-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  54.06  54.06  51.96  52.25 2,886,105
09/03/2015 54.64 56.83 54.05 54.7 3,076,609
09/02/2015 56.42 56.53 53 54.61 4,051,383
09/01/2015 56.9 58.51 55.39 55.92 2,822,352
08/31/2015 56.58 59.33 55.495 59.01 3,652,317
08/28/2015 55.11 59.17 54.51 57.65 4,819,384
08/27/2015 52.86 55.32 52.25 55.09 3,468,824
08/26/2015 52.15 53.58 50.32 51.49 4,298,815
08/25/2015 53.38 53.38 50.59 50.91 4,285,810
08/24/2015 50.31 53.9 49.99 51.37 4,376,066
08/21/2015 56.52 58.01 54.72 54.75 2,671,724
08/20/2015 57.76 58.54 56.46 56.46 1,837,512
08/19/2015 58.08 58.42 56.5 57.21 2,251,389
08/18/2015 58.07 59.284 57.78 58.63 1,554,743
08/17/2015 57.96 58.76 57.03 58.03 2,262,355
08/14/2015 60.49 61.75 58.2 58.26 2,464,405
08/13/2015 61.58 61.876 59.75 60.43 2,040,128
08/12/2015 60.75 62.99 60.075 62.29 2,576,633
08/11/2015 60.77 62.345 60.19 61.74 2,970,222
08/10/2015 59.69 63.07 59.13 62.67 2,298,626
08/07/2015 61.18 62.98 59.065 59.46 2,841,493
08/06/2015 57.1 62.04 56.07 61.66 3,499,337
08/05/2015 59.3 60.19 56.88 57.46 2,285,125
08/04/2015 58.31 59.73 58.13 58.49 1,886,193
08/03/2015 57.45 58.8787 56.72 57.76 2,088,700
07/31/2015 58.13 59 57.47 57.74 2,024,181
07/30/2015 59.68 60.89 58.27 58.73 3,978,237
07/29/2015 57.47 60.45 56.91 59.8 4,117,204
07/28/2015 56.14 58.37 54.93 57.77 2,574,333
07/27/2015 55.18 56.34 54.2 55.64 3,164,557
07/24/2015 59.6 59.61 55.54 55.92 4,684,210
07/23/2015 59.16 61.24 58.8298 59.61 2,359,781
07/22/2015 58.99 59.25 58.17 58.82 2,028,362
07/21/2015 59.8 61.25 59.19 59.27 2,236,702
07/20/2015 60.51 60.7 59.3369 59.78 2,045,355
07/17/2015 61.76 62 60.17 60.53 2,894,676
07/16/2015 63.2 63.54 61.47 61.94 2,216,940
07/15/2015 65.4 65.81 62.54 62.71 2,470,616
07/14/2015 64.48 66.21 64.4 65.94 1,852,752
07/13/2015 64.65 65.23 63.8321 64.81 1,687,730
07/10/2015 65.29 65.78 63.91 64.11 1,583,999
07/09/2015 64.98 65.72 64.49 64.55 1,633,823
07/08/2015 64.61 66.18 62.84 63.68 2,077,064
07/07/2015 65.09 65.81 62.45 65.62 3,431,350
07/06/2015 66.25 66.96 65.18 65.5 2,002,207
07/02/2015 68.38 68.93 67.49 67.76 1,593,579
07/01/2015 70.29 70.34 67.91 68.01 2,099,079
06/30/2015 70.57 70.95 69.74 70.42 1,707,005
06/29/2015 69.65 70.725 69.0011 69.83 1,835,971
06/26/2015 70.6 71.415 70.18 70.95 3,095,829
06/25/2015 70.96 71.34 70.57 70.8 1,776,692
06/24/2015 71.71 72.25 70.38 70.95 3,545,464
06/23/2015 72.46 73.22 72.28 72.94 1,075,160
06/22/2015 72.21 72.7999 71.29 72.57 1,150,768
06/19/2015 72.27 72.69 71.5 72.1 1,902,694
06/18/2015 74.28 74.66 72.65 72.79 1,426,722
06/17/2015 74.39 75.06 73.47 73.92 876,014
06/16/2015 72.69 74.07 72.6 73.76 944,154
06/15/2015 72.41 73.32 71.84 72.61 984,112
06/12/2015 72.99 73.69 72.62 73.5 957,262
06/11/2015 74.91 75.18 73.62 73.72 1,059,083
06/10/2015 74.88 75.25 73.81 75.12 1,307,896
06/09/2015 73.9 74.76 72.68 72.69 1,132,161
06/08/2015 73.34 74.59 72.85 73.12 1,093,199
06/05/2015 71.81 74.72 71.73 73.65 1,481,310
06/04/2015 72.83 73.3 71.87 72.18 1,398,195
06/03/2015 73.86 74.79 72.85 73.44 1,429,807
*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?