Helmerich Payne (NY: HP)
115.48 USD  +0.98 (+0.86%)
Streaming Delayed Price  /  Updated: 11:40 AM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2007 40.31 40.33 39.63 40.07 513,987 -0.21(-0.52%)
Dec 28, 2007 40.34 40.60 39.80 40.28 484,815 +0.41(+1.03%)
Dec 27, 2007 40.17 40.17 39.70 39.87 744,000 -0.40(-0.99%)
Dec 26, 2007 39.99 40.32 39.65 40.27 1,730,495 +0.43(+1.08%)
Dec 24, 2007 39.01 39.87 38.99 39.84 334,041 +0.83(+2.13%)
Dec 21, 2007 38.99 39.21 38.65 39.01 1,386,800 +0.46(+1.19%)
Dec 20, 2007 37.17 38.60 37.17 38.55 1,482,328 +1.56(+4.22%)
Dec 19, 2007 36.60 37.50 36.41 36.99 1,118,881 +0.38(+1.04%)
Dec 18, 2007 36.31 36.90 35.89 36.61 966,927 +0.56(+1.55%)
Dec 17, 2007 36.42 36.42 34.97 36.05 1,295,666 -0.31(-0.85%)
Dec 14, 2007 37.64 37.64 36.20 36.36 1,235,630 -1.20(-3.19%)
Dec 13, 2007 37.70 37.93 37.09 37.56 1,023,560 -0.39(-1.03%)
Dec 12, 2007 37.58 38.30 37.42 37.95 1,495,405 +1.14(+3.10%)
Dec 11, 2007 37.41 37.97 36.62 36.81 1,715,273 -0.43(-1.15%)
Dec 10, 2007 36.57 37.53 36.57 37.24 1,273,800 +0.81(+2.22%)
Dec 07, 2007 36.53 36.93 36.18 36.43 818,000 +0.04(+0.11%)
Dec 06, 2007 35.72 36.60 35.46 36.39 764,545 +0.93(+2.62%)
Dec 05, 2007 35.40 36.07 35.03 35.46 955,360 +0.27(+0.77%)
Dec 04, 2007 34.84 35.37 34.84 35.19 966,120 +0.01(+0.03%)
Dec 03, 2007 34.51 35.54 34.51 35.18 1,468,700 +0.63(+1.82%)
Nov 30, 2007 34.44 34.80 34.07 34.55 1,319,600 +0.11(+0.32%)
Nov 29, 2007 35.07 35.12 34.09 34.44 1,940,350 -0.30(-0.86%)
Nov 28, 2007 35.00 35.24 34.39 34.74 1,089,396 -0.06(-0.17%)
Nov 27, 2007 34.95 35.40 34.36 34.80 1,585,520 -0.21(-0.60%)
Nov 26, 2007 35.10 35.70 34.86 35.01 1,449,913 +0.18(+0.52%)
Nov 23, 2007 34.00 35.06 33.93 34.83 472,000 +1.10(+3.26%)
Nov 21, 2007 33.69 34.41 33.37 33.73 1,312,595 -0.40(-1.17%)
Nov 20, 2007 34.84 35.00 33.84 34.13 2,554,003 -0.03(-0.09%)
Nov 19, 2007 33.94 34.75 33.94 34.16 1,727,004 +0.08(+0.23%)
Nov 16, 2007 33.16 34.55 33.16 34.08 1,754,563 +0.97(+2.93%)
Nov 15, 2007 32.50 33.70 32.01 33.11 2,876,700 +2.14(+6.91%)
Nov 14, 2007 31.02 31.80 30.83 30.97 1,251,100 +0.16(+0.52%)
Nov 13, 2007 30.75 31.02 29.49 30.81 1,790,130 +0.35(+1.15%)
Nov 12, 2007 32.07 32.07 30.44 30.46 1,305,245 -1.70(-5.29%)
Nov 09, 2007 31.75 32.60 31.41 32.16 1,051,342 +0.11(+0.34%)
Nov 08, 2007 31.41 32.23 31.23 32.05 971,770 +0.60(+1.91%)
Nov 07, 2007 32.20 32.33 31.42 31.45 668,635 -0.89(-2.75%)
Nov 06, 2007 31.80 32.35 31.69 32.34 674,680 +0.76(+2.41%)
Nov 05, 2007 31.45 31.76 31.27 31.58 649,882 -0.26(-0.82%)
Nov 02, 2007 31.70 31.95 31.19 31.84 845,600 +0.50(+1.60%)
Nov 01, 2007 31.15 32.29 30.96 31.34 1,014,900 -0.28(-0.89%)
Oct 31, 2007 30.71 31.77 30.50 31.62 1,139,100 +1.22(+4.01%)
Oct 30, 2007 30.81 31.07 30.34 30.40 694,700 -0.63(-2.03%)
Oct 29, 2007 30.75 31.17 30.55 31.03 871,800 +0.38(+1.24%)
Oct 26, 2007 31.45 31.50 30.57 30.65 1,032,600 -0.50(-1.61%)
Oct 25, 2007 31.44 31.51 30.83 31.15 917,800 -0.01(-0.03%)
Oct 24, 2007 30.81 31.23 30.40 31.16 1,046,700 +0.07(+0.23%)
Oct 23, 2007 31.12 31.50 30.58 31.09 1,141,100 -0.13(-0.42%)
Oct 22, 2007 31.21 31.72 30.95 31.22 726,500 -0.16(-0.51%)
Oct 19, 2007 32.64 32.64 31.38 31.38 800,000 -1.50(-4.56%)
Oct 18, 2007 32.66 32.91 32.41 32.88 384,000 +0.28(+0.86%)
Oct 17, 2007 33.11 33.25 31.86 32.60 1,475,000 -0.45(-1.36%)
Oct 16, 2007 33.14 33.25 32.66 33.05 593,700 +0.01(+0.03%)
Oct 15, 2007 33.25 33.55 32.77 33.04 557,900 +0.06(+0.18%)
Oct 12, 2007 32.88 33.21 32.68 32.98 574,900 +0.06(+0.18%)
Oct 11, 2007 33.32 33.73 32.54 32.92 1,023,082 -0.06(-0.18%)
Oct 10, 2007 32.50 33.10 32.35 32.98 776,400 +0.29(+0.89%)
Oct 09, 2007 32.61 32.82 32.47 32.69 1,074,860 +0.06(+0.18%)
Oct 08, 2007 32.80 35.51 32.07 32.63 1,045,800 -0.46(-1.39%)
Oct 05, 2007 33.00 33.11 32.72 33.09 591,700 +0.13(+0.39%)
Oct 04, 2007 33.00 33.21 32.62 32.96 581,500 -0.14(-0.42%)
Oct 03, 2007 33.07 33.40 32.95 33.10 608,100 -0.26(-0.78%)
Oct 02, 2007 33.40 33.57 32.95 33.36 777,700 -0.23(-0.68%)
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