Helmerich & Payne, Inc. Historical Stock Prices

HP 
$64.24
*  
1.28
2.03%
Get HP Alerts
*Delayed - data as of Jan. 26, 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: 1 Year, From 26-JAN-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  63.25  64.28  62.6401  64.24 1,450,926
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
12/29/2014 67.78 69.31 67.3 68.24 1,344,206
12/26/2014 67.46 68.79 66.5 67.19 1,201,970
12/24/2014 67.69 67.89 65.67 67.25 820,043
12/23/2014 69.75 70.41 66.853 67.91 2,042,274
12/22/2014 71.05 71.05 67.9326 69.93 2,759,587
12/19/2014 67.69 71.91 67.01 71.85 3,408,563
12/18/2014 67.49 68.042 64.75 66.43 2,194,364
12/17/2014 61.5 66.19 61.17 65.02 2,595,677
12/16/2014 60 63.53 59.24 60.49 2,660,840
12/15/2014 60.69 62 60.09 60.41 1,826,874
12/12/2014 60.74 62.39 60.34 60.34 2,015,161
12/11/2014 63.94 64.19 61.35 61.67 2,521,531
12/10/2014 63.18 63.18 61.2312 61.98 3,937,025
12/09/2014 62.37 64.815 61.44 64.53 3,437,388
12/08/2014 66.26 66.26 62.14 62.42 2,618,641
12/05/2014 68.47 68.99 66.21 67.44 2,066,754
12/04/2014 69 70.11 68.3 68.91 1,707,243
12/03/2014 69.22 70.69 68.83 69.99 1,845,070
12/02/2014 68.02 71.44 68.02 68.83 2,571,493
12/01/2014 68.88 69.77 66.99 69.07 3,036,178
11/28/2014 73.84 73.99 68.79 69.55 2,847,442
11/26/2014 79.66 80.41 77.3 77.73 2,008,494
11/25/2014 80.84 81.41 79.01 79.49 1,626,331
11/24/2014 81.35 82.34 80.03 80.55 1,895,021
11/21/2014 81.95 84.12 80.8 81.81 1,918,641
11/20/2014 77.97 80.59 77.81 80.36 1,540,200
11/19/2014 78.24 78.5 77.04 77.97 1,470,851
11/18/2014 76.26 78.99 76.26 77.9 2,326,691
11/17/2014 78.71 79.16 76.67 78.25 3,433,094
11/14/2014 79.79 81.11 77.77 79.01 2,787,723
11/13/2014 82.08 84.47 77.33 79.79 4,410,310
11/12/2014 84.4 87.42 84.21 85.56 1,887,891
11/11/2014 86.3 86.87 84.62 86.01 1,531,329
11/10/2014 87.86 89.35 85.7422 86.4 1,552,909
11/07/2014 85.44 87.84 85.44 86.7 1,377,093
11/06/2014 83.32 85.75 82.4852 85.72 1,371,364
11/05/2014 82.25 85.7 81 84.26 1,695,222
11/04/2014 82.43 82.61 80.52 80.69 1,771,830
11/03/2014 87.29 87.75 83.92 84.29 2,064,829
10/31/2014 85.18 86.97 83.53 86.82 1,342,140
10/30/2014 84.86 86.32 83.44 84.81 1,054,461
10/29/2014 86.46 88.37 84.37 85.69 1,821,694
10/28/2014 81.61 85.845 81.26 85.77 2,157,135
10/27/2014 85.18 85.18 81.6 82.28 1,700,772
10/24/2014 88.15 88.29 85.17 86.98 1,294,197
10/23/2014 87.55 89.3 85.93 88.61 1,381,169
10/22/2014 92.19 92.19 85.87 85.95 2,049,743
10/21/2014 88.47 90.54 87.89 90.42 1,378,870
10/20/2014 84.91 87.77 84.42 87.47 1,487,512
10/17/2014 87.9 89.76 83.76 84.68 2,107,833
10/16/2014 80.37 87.07 79.52 86.59 2,629,661
10/15/2014 77.29 82.74 76.95 82.4 3,368,052
10/14/2014 80.15 82.79 77.51 78.37 2,968,284
10/13/2014 83.51 85.29 78.86 78.93 2,288,624
10/10/2014 85.53 85.88 82.2 83.87 2,209,534
10/09/2014 89.33 89.33 84.5 85.36 2,039,201
10/08/2014 88.27 89.55 85.14 89.41 2,292,899
10/07/2014 90.34 92.19 88.67 88.7 1,455,337
10/06/2014 91.11 92.43 89.98 90.57 1,532,575
10/03/2014 91.36 92.25 89.54 90.44 1,466,225
10/02/2014 93.72 93.73 88.68 91.01 2,290,582
10/01/2014 98 98.47 94.2 94.58 1,342,397
09/30/2014 99.19 100.08 97.24 97.87 1,258,097
09/29/2014 97.67 99 96.95 98.8 764,253
09/26/2014 97.7 99.72 97.103 99 1,086,442
09/25/2014 99.99 100.07 97.07 97.67 930,730
09/24/2014 98.89 100.22 96.79 99.88 1,311,453
09/23/2014 98.18 99.5 97.8108 98.56 1,006,689
09/22/2014 100.89 100.89 97.18 98.22 1,551,167
09/19/2014 103.35 103.92 101.04 101.12 1,184,264
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
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?