Helmerich Payne (NY: HP)
65.02 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Dec 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 51.43 52.60 51.40 52.20 2,318,882 +0.81(+1.58%)
Nov 29, 2012 51.22 52.42 51.18 51.39 1,721,300 +0.73(+1.44%)
Nov 28, 2012 49.55 50.72 49.19 50.66 871,927 +0.55(+1.10%)
Nov 27, 2012 50.60 50.97 49.80 50.11 1,051,596 -0.59(-1.16%)
Nov 26, 2012 50.99 51.59 50.21 50.70 1,361,513 -0.89(-1.73%)
Nov 24, 2012 51.49 51.59 50.60 51.59 457,499 +0.00(+0.00%)
Nov 23, 2012 51.49 51.64 50.60 51.59 457,499 +0.58(+1.14%)
Nov 21, 2012 51.33 51.49 50.47 51.01 954,803 -0.12(-0.23%)
Nov 20, 2012 51.38 51.65 50.58 51.13 1,402,766 -0.51(-0.99%)
Nov 19, 2012 50.56 51.90 50.46 51.64 1,928,489 +1.72(+3.45%)
Nov 16, 2012 48.63 49.97 47.69 49.92 2,744,777 +1.07(+2.19%)
Nov 15, 2012 47.78 48.99 47.04 48.85 3,030,633 +2.79(+6.06%)
Nov 14, 2012 46.79 47.49 45.82 46.06 1,652,750 -0.75(-1.60%)
Nov 13, 2012 46.08 47.82 45.70 46.81 1,363,992 +0.12(+0.26%)
Nov 12, 2012 46.11 46.81 45.97 46.69 632,005 +0.77(+1.68%)
Nov 09, 2012 45.62 46.75 45.38 45.92 824,256 +0.17(+0.37%)
Nov 08, 2012 47.17 47.57 45.60 45.75 1,171,709 -1.31(-2.78%)
Nov 07, 2012 48.52 48.52 46.64 47.06 1,420,213 -2.28(-4.62%)
Nov 06, 2012 48.98 49.66 48.34 49.34 831,764 +0.60(+1.23%)
Nov 05, 2012 47.45 48.92 47.40 48.74 833,402 +1.09(+2.29%)
Nov 02, 2012 50.00 50.17 47.62 47.65 1,584,947 -1.96(-3.95%)
Nov 01, 2012 47.82 49.69 47.70 49.61 1,523,318 +1.81(+3.79%)
Oct 31, 2012 48.21 48.88 47.49 47.80 1,434,679 -0.29(-0.60%)
Oct 26, 2012 48.09 48.09 48.09 0 -0.94(-1.92%)
Oct 25, 2012 49.25 49.50 48.60 49.03 974,742 +0.38(+0.78%)
Oct 24, 2012 49.61 50.15 48.54 48.65 853,156 -0.52(-1.06%)
Oct 23, 2012 49.19 49.34 48.76 49.17 1,427,541 -1.00(-1.99%)
Oct 19, 2012 51.19 51.65 49.92 50.17 1,312,140 -1.36(-2.64%)
Oct 18, 2012 51.18 51.67 50.97 51.53 1,100,726 +0.04(+0.08%)
Oct 17, 2012 50.89 51.55 50.45 51.49 1,388,533 +0.21(+0.41%)
Oct 16, 2012 51.13 51.74 50.75 51.28 1,481,302 +0.97(+1.93%)
Oct 15, 2012 49.55 51.03 49.13 50.31 2,838,754 +0.71(+1.43%)
Oct 12, 2012 48.34 49.90 47.71 49.60 1,936,059 +1.34(+2.78%)
Oct 11, 2012 48.26 48.88 47.64 48.26 3,280,420 +0.60(+1.26%)
Oct 10, 2012 48.34 48.63 47.21 47.66 1,292,932 -0.89(-1.83%)
Oct 09, 2012 46.64 49.11 46.58 48.55 1,632,622 +1.97(+4.23%)
Oct 08, 2012 46.61 47.20 46.24 46.58 1,096,485 -0.47(-1.00%)
Oct 06, 2012 46.65 47.56 46.43 47.05 1,645,101 +0.00(+0.00%)
Oct 05, 2012 46.65 47.56 46.43 47.05 1,645,101 +0.70(+1.51%)
Oct 04, 2012 45.60 46.35 45.22 46.35 1,297,824 +1.13(+2.50%)
Oct 03, 2012 47.25 47.40 44.95 45.22 1,783,876 -1.97(-4.17%)
Oct 02, 2012 47.28 47.28 46.44 47.19 1,282,959 +0.30(+0.64%)
Oct 01, 2012 48.05 48.44 46.69 46.89 1,638,390 -0.72(-1.51%)
Sep 28, 2012 47.53 48.12 47.52 47.61 1,596,520 -0.33(-0.69%)
Sep 27, 2012 46.87 48.04 46.70 47.94 1,471,359 +1.51(+3.25%)
Sep 26, 2012 46.50 46.99 45.83 46.43 1,615,647 -0.24(-0.51%)
Sep 25, 2012 48.37 48.48 46.58 46.67 1,774,095 -1.55(-3.21%)
Sep 24, 2012 48.24 48.69 48.01 48.22 1,271,849 -0.93(-1.89%)
Sep 21, 2012 50.01 50.59 48.67 49.15 1,685,543 +0.23(+0.47%)
Sep 20, 2012 48.69 49.16 48.28 48.92 1,550,217 -0.17(-0.35%)
Sep 19, 2012 49.41 49.53 48.92 49.09 1,466,742 -0.22(-0.45%)
Sep 18, 2012 49.85 49.85 48.61 49.31 1,957,858 -0.48(-0.96%)
Sep 17, 2012 51.23 51.23 49.78 49.79 1,094,055 -1.70(-3.30%)
Sep 14, 2012 50.25 51.71 50.25 51.49 1,596,815 +1.50(+3.00%)
Sep 13, 2012 48.46 50.29 47.50 49.99 2,026,915 +1.70(+3.52%)
Sep 12, 2012 48.64 49.19 48.26 48.29 1,488,365 -0.03(-0.06%)
Sep 11, 2012 47.17 48.55 47.08 48.32 1,124,069 +1.37(+2.92%)
Sep 10, 2012 47.68 48.03 46.88 46.95 1,110,446 -1.05(-2.19%)
Sep 07, 2012 46.13 48.04 46.11 48.00 1,402,241 +2.21(+4.83%)
Sep 06, 2012 44.75 45.97 44.52 45.79 2,073,081 +1.52(+3.43%)
Sep 05, 2012 44.22 44.46 43.76 44.27 2,000,537 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here