Helmerich & Payne, Inc. Historical Stock Prices

HP 
$101.475
*  
1.395
1.36%
Get HP Alerts
*Delayed - data as of Sep. 19, 2014 13:58 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: 1 Year, From 18-SEP-2013 TO 18-SEP-2014

Date Open High Low Close / Last Volume
13:58  103.47  103.92  101.319  101.475 487,116
09/18/2014 103.9 104.09 102.8 102.87 795,491
09/17/2014 104.6 104.6 102.72 103.27 1,069,878
09/16/2014 101.54 105 101.49 104.04 942,794
09/15/2014 100.65 102.2 100.07 101.62 820,863
09/12/2014 102.83 102.84 100.61 100.82 960,618
09/11/2014 100.84 102.98 99.82 102.87 904,821
09/10/2014 100.94 101.36 99.42 101 872,080
09/09/2014 101.81 102.2932 100.01 100.64 1,071,729
09/08/2014 103.23 103.28 101.07 101.84 962,411
09/05/2014 102.66 103.9 101.52 103.9 764,125
09/04/2014 105.15 105.29 101.73 102.66 1,289,204
09/03/2014 104 105.5 103.83 105.12 1,035,534
09/02/2014 104.74 105 102.77 103.82 1,220,179
08/29/2014 103.29 105.21 102.16 105.05 1,055,537
08/28/2014 102.22 103.44 101.84 103.07 824,024
08/27/2014 102.12 103.69 101.2 102.86 793,681
08/26/2014 101.32 103.82 101.32 101.95 906,262
08/25/2014 100.12 101.53 99.88 101.14 905,068
08/22/2014 100 100.255 98.4801 99.88 820,455
08/21/2014 100.79 100.89 99 100.04 1,207,802
08/20/2014 99.84 101.19 98.56 101.05 1,238,217
08/19/2014 99.65 100.21 99.18 99.28 885,555
08/18/2014 99.84 100.1281 98.31 99.33 1,214,797
08/15/2014 98.87 99.93 98.55 99.38 1,817,081
08/14/2014 103.08 103.42 98.34 98.63 1,281,550
08/13/2014 101.7 102.81 101.41 102.26 1,066,894
08/12/2014 103.1 103.1 100.86 101.22 974,312
08/11/2014 103.55 103.99 102.1 102.64 1,125,345
08/08/2014 102.11 103.5 101.2 103.23 1,293,969
08/07/2014 104.29 104.71 100.87 101.93 1,737,765
08/06/2014 103.18 106.21 103.1 103.99 814,140
08/05/2014 106.36 106.68 103.53 104.11 1,356,904
08/04/2014 105.4 107.4 103.8586 107.26 1,440,587
08/01/2014 105.46 106.05 102.77 105.48 1,764,190
07/31/2014 113.5 113.51 104.81 106.26 2,640,613
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
04/28/2014 107.57 107.82 105.78 107.03 1,349,675
04/25/2014 106.58 107.72 104.78 107 1,615,215
04/24/2014 114 117 106.22 107.02 3,114,414
04/23/2014 113.64 115.19 113.55 113.81 1,271,621
04/22/2014 113.13 113.58 112.14 113.26 982,969
04/21/2014 111.33 113.46 111.06 113.13 968,921
04/17/2014 110.69 111.74 108.79 110.84 977,535
04/16/2014 109.88 110.37 108.57 109.55 842,519
04/15/2014 107.13 109.28 106.98 108.88 838,949
04/14/2014 106.5 107.75 105.38 107.36 704,231
04/11/2014 105.15 107.04 105.1 105.91 1,006,665
04/10/2014 107.42 108 105.24 105.26 830,035
04/09/2014 107.44 107.7 105.81 107.42 800,974
04/08/2014 104.4 107.3499 104.1 107.04 1,585,264
04/07/2014 107.07 107.2252 104.26 104.4 1,093,347
04/04/2014 108.53 109.44 106.601 107.29 964,915
04/03/2014 107.99 108.44 106.81 107.88 1,022,071
04/02/2014 108 108.75 107.34 107.78 863,479
04/01/2014 107.97 108.43 107.22 108.17 766,257
03/31/2014 108.11 108.41 106.86 107.56 1,202,547
03/28/2014 106.28 108.43 105.928 107.7 869,553
03/27/2014 106.36 107.92 105.63 105.88 1,055,355
03/26/2014 107.49 107.95 106.15 106.18 1,455,518
03/25/2014 106.37 107.61 105.86 107 1,194,456
03/24/2014 106.6 107.1 104.83 105.61 1,488,825
03/21/2014 105.09 106.76 104.3 106.64 3,289,474
03/20/2014 102.34 104.42 102.265 104.19 972,664
03/19/2014 102.97 104.93 102.29 102.84 1,633,666
03/18/2014 100.91 102.87 100.34 102.5 1,238,032
03/17/2014 98.15 101.24 98.15 101.1 1,428,196
03/14/2014 96.45 98.25 96.1 97.95 1,149,266
03/13/2014 98.47 98.61 95.73 96.51 1,551,923
03/12/2014 97.73 99.16 97.2939 98.4 1,101,082
03/11/2014 100.5 100.91 98.08 98.45 1,089,230
03/10/2014 100.5 100.95 99.28 100.34 1,000,689
03/07/2014 100.89 101.02 99.43 100.5 1,036,840
03/06/2014 99.94 100.905 99.25 100.82 1,083,932
03/05/2014 99.25 100.44 98.08 99.19 1,307,200
03/04/2014 99.42 100 97.9 99.04 1,269,578
03/03/2014 95.92 99.09 95.11 98.42 1,284,097
02/28/2014 97.32 99.35 96.86 98.75 1,310,326
02/27/2014 96.3 97 95.36 96.91 1,106,659
02/26/2014 96.97 97.95 95.94 96.27 1,341,325
02/25/2014 97.12 97.46 95.15 97.19 1,236,841
02/24/2014 94.96 97.515 94.96 96.4 1,115,715
02/21/2014 95 95.13 93.13 94.34 1,051,405
02/20/2014 93.69 94.96 93.69 94.66 1,472,544
02/19/2014 93.11 94.79 93.03 93.93 1,435,060
02/18/2014 90.88 93.51 90.88 93.03 1,604,208
02/14/2014 89.97 90.78 89.44 90.59 1,130,109
02/13/2014 87.28 89.74 87.06 89.66 1,140,989
02/12/2014 87.89 88.57 87.03 87.61 1,085,516
02/11/2014 86.11 88.22 85.78 88.09 1,133,915
02/10/2014 87.27 87.339 85 85.73 1,860,583
02/07/2014 87.5 88.17 86.87 87.17 1,431,163
02/06/2014 85.56 86.92 85.33 86.87 1,761,951
02/05/2014 84.78 85.37 83.94 84.91 1,103,290
02/04/2014 85.01 85.5428 83.14 85.04 2,180,413
02/03/2014 88.12 89.385 86.01 86.27 1,805,903
01/31/2014 86.71 88.58 86.51 88.04 1,099,115
01/30/2014 87.18 88.3 85.07 87.7 2,008,997
01/29/2014 85.68 86.01 84.84 85.12 1,326,911
01/28/2014 85.9 86.52 85.73 86.36 1,124,607
01/27/2014 86.2 86.6 85.035 85.81 938,052
01/24/2014 86.81 86.81 85.32 86.01 1,027,279
01/23/2014 87.63 88.04 86.3185 87.23 1,011,877
01/22/2014 87.3 88.1 86.46 88.09 927,988
01/21/2014 86.49 87.41 86.23 87.25 1,144,123
01/17/2014 85.22 85.99 84.885 85.65 870,381
01/16/2014 85.12 85.78 84.19 84.89 683,671
01/15/2014 85.21 85.406 84.73 84.98 848,266
01/14/2014 83.96 85.5999 83.96 85.21 982,708
01/13/2014 85.13 85.69 83.22 83.7 1,671,929
01/10/2014 84.81 86.2696 84.7 85.55 1,362,237
01/09/2014 84.94 85.03 84.38 84.92 1,223,785
01/08/2014 84.62 85.51 84.02 84.45 1,936,902
01/07/2014 81.44 83.6 81.34 83.58 1,552,379
01/06/2014 82.57 83.02 81.795 81.95 969,951
01/03/2014 82.59 83.71 82.33 83.05 746,649
01/02/2014 83.95 84.28 82.03 82.25 953,148
12/31/2013 84.08 84.87 83.64 84.08 581,602
12/30/2013 84.03 84.54 83.325 84.03 814,150
12/27/2013 83.15 84.16 83.02 83.96 938,103
12/26/2013 83.21 83.44 82.64 83.14 420,493
12/24/2013 81.34 83.53 81.34 83.03 501,700
12/23/2013 82.67 82.7 81.44 81.53 613,889
12/20/2013 81.63 82.4 81.35 82.03 1,549,459
12/19/2013 81.55 81.859 80.68 81.67 754,013
12/18/2013 81.03 81.62 80.03 81.52 1,181,779
12/17/2013 81.13 81.26 80.08 80.84 837,983
12/16/2013 80.38 81.39 80.22 81.26 1,250,121
12/13/2013 79.62 80.03 78.63 79.52 973,819
12/12/2013 78.52 80.67 78.52 79.81 1,350,293
12/11/2013 79.51 79.82 78.19 78.42 1,008,128
12/10/2013 79.71 81.03 79.2 79.34 1,227,001
12/09/2013 79.94 80.555 79.05 79.49 1,138,954
12/06/2013 81.35 81.35 79.51 79.83 788,828
12/05/2013 81 81 79.66 80.23 1,172,665
12/04/2013 79.75 81.09 78.9 80.97 1,581,692
12/03/2013 78.07 79.83 77.712 79.67 1,466,302
12/02/2013 77.3 79.16 76.36 78.05 1,078,860
11/29/2013 77.26 77.67 76.31 77 324,896
11/27/2013 78.53 78.6715 76.44 77.35 757,274
11/26/2013 77.09 78.79 77.09 78.72 1,379,545
11/25/2013 78.76 78.96 76.76 77.24 1,240,982
11/22/2013 79.63 79.63 78.7 78.97 952,955
11/21/2013 79.1 79.32 78.41 79 878,601
11/20/2013 78.98 79.33 78.49 78.85 846,717
11/19/2013 78.76 79.32 77.61 78.55 1,360,629
11/18/2013 79.44 79.562 78.2 78.8 1,212,293
11/15/2013 79.08 79.52 78.13 79.27 1,481,159
11/14/2013 78.2 78.5 76.72 78.06 1,341,361
11/13/2013 75.79 77.14 75.17 76.96 1,397,060
11/12/2013 78.49 78.49 76.42 76.72 1,082,708
11/11/2013 78.15 78.68 77.82 78.38 1,079,494
11/08/2013 76.08 78.07 75.74 78.02 1,009,021
11/07/2013 78.1 78.21 75.31 75.67 1,283,204
11/06/2013 78.28 78.52 77.039 77.65 707,395
11/05/2013 77.41 77.92 76.72 77.78 697,593
11/04/2013 77.79 78 77.35 77.85 675,281
11/01/2013 77.64 78.02 76.61 77.43 1,070,668
10/31/2013 77.45 78.39 77.08 77.55 792,614
10/30/2013 78.85 79.12 76.81 77.51 992,157
10/29/2013 77.17 78.69 77.11 78.66 1,061,611
10/28/2013 76.83 77.45 76.61 77.17 861,722
10/25/2013 76.37 77.33 75.83 76.57 674,514
10/24/2013 74.87 75.94 74.53 75.88 1,022,171
10/23/2013 76.55 76.73 74.56 75 1,044,311
10/22/2013 76.9 77.8908 76.465 76.89 634,972
10/21/2013 76.83 76.9199 76.23 76.49 731,975
10/18/2013 76.7 77.73 76.28 76.76 1,172,813
10/17/2013 75.15 75.94 74.9 75.84 976,636
10/16/2013 75.31 75.8 74.6 75.26 768,575
10/15/2013 74.73 75.38 74.08 74.58 964,608
10/14/2013 73.37 75.25 73.17 75.11 783,801
10/11/2013 73 74.19 72.33 73.98 897,020
10/10/2013 72.09 73.17 71.95 73.17 1,260,321
10/09/2013 72.09 72.13 70.5917 71.11 1,035,413
10/08/2013 72.19 73.64 71.74 71.82 1,334,076
10/07/2013 72.54 72.9 71.93 72.09 847,540
10/04/2013 72.72 74.29 72.08 73.7 1,334,201
10/03/2013 71.9 72.715 71.152 72.62 1,170,017
10/02/2013 70.63 71.92 69.96 71.91 1,187,113
10/01/2013 68.91 71.34 68.87 70.92 1,087,149
09/30/2013 68.49 69.07 67.95 68.95 844,567
09/27/2013 69.14 69.38 68.55 69.07 706,339
09/26/2013 69.44 69.81 69.05 69.47 669,952
09/25/2013 68.88 69.6244 68.26 69.04 1,268,766
09/24/2013 69.45 69.54 68.69 68.8 946,992
09/23/2013 70 70.02 68.92 69.41 1,184,245
09/20/2013 71.26 71.36 70.12 70.32 1,301,496
09/19/2013 69.95 70.96 69.2785 70.82 1,427,020
09/18/2013 69.14 69.8758 68.52 69.64 628,273
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?