Helmerich Payne (NY: HP)
116.96 USD  +0.71 (+0.61%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2012 45.98 46.22 44.26 45.30 1,779,863 -0.68(-1.48%)
May 30, 2012 46.35 46.35 45.27 45.98 2,328,155 -1.12(-2.38%)
May 29, 2012 46.70 47.70 46.47 47.10 1,292,483 +0.85(+1.84%)
May 25, 2012 45.80 46.68 45.68 46.25 962,483 +0.42(+0.92%)
May 24, 2012 46.72 46.75 45.13 45.83 1,896,639 -0.74(-1.59%)
May 23, 2012 44.97 46.66 44.53 46.57 2,302,336 +1.01(+2.22%)
May 22, 2012 45.78 47.94 45.25 45.56 3,306,243 +0.37(+0.82%)
May 21, 2012 43.45 45.33 43.32 45.19 1,900,004 +1.72(+3.96%)
May 18, 2012 44.08 44.58 43.16 43.47 1,858,439 -0.08(-0.18%)
May 17, 2012 43.73 44.82 43.31 43.55 2,048,034 +0.12(+0.28%)
May 16, 2012 44.01 45.18 43.34 43.43 1,988,115 -0.43(-0.98%)
May 15, 2012 45.10 45.37 43.74 43.86 1,854,437 -1.17(-2.60%)
May 14, 2012 45.31 45.63 44.93 45.03 1,763,078 -0.91(-1.98%)
May 11, 2012 45.93 47.00 45.41 45.94 1,538,316 -0.44(-0.95%)
May 10, 2012 47.56 48.34 46.26 46.38 2,615,377 -0.61(-1.30%)
May 09, 2012 46.61 47.54 46.04 46.99 1,767,507 -0.62(-1.30%)
May 08, 2012 47.07 47.69 45.73 47.61 1,837,086 -0.02(-0.04%)
May 07, 2012 47.35 48.01 46.32 47.63 1,705,575 +0.16(+0.34%)
May 04, 2012 48.57 48.59 46.92 47.47 2,007,392 -1.81(-3.67%)
May 03, 2012 50.78 50.84 49.09 49.28 1,675,395 -1.53(-3.01%)
May 02, 2012 51.28 51.58 50.49 50.81 1,193,884 -1.02(-1.97%)
May 01, 2012 51.24 52.56 50.52 51.83 1,600,129 +0.44(+0.86%)
Apr 30, 2012 50.87 51.68 50.29 51.39 1,534,887 +0.40(+0.78%)
Apr 27, 2012 52.51 52.68 50.67 50.99 1,715,114 -1.88(-3.56%)
Apr 26, 2012 52.82 53.60 51.83 52.87 3,582,490 -1.71(-3.13%)
Apr 25, 2012 53.46 54.78 53.18 54.58 2,095,369 +1.81(+3.43%)
Apr 24, 2012 52.15 53.31 51.56 52.77 1,377,505 +0.87(+1.68%)
Apr 23, 2012 50.73 51.99 50.13 51.90 1,520,532 +0.40(+0.78%)
Apr 20, 2012 52.75 53.40 51.41 51.50 1,710,821 -0.83(-1.59%)
Apr 19, 2012 52.49 53.34 51.96 52.33 1,058,915 -0.09(-0.17%)
Apr 18, 2012 52.14 53.47 52.10 52.42 877,039 -0.15(-0.29%)
Apr 17, 2012 52.05 53.38 52.02 52.57 1,047,868 +1.16(+2.26%)
Apr 16, 2012 52.55 52.67 51.16 51.41 1,023,159 -0.81(-1.55%)
Apr 13, 2012 54.03 54.08 52.15 52.22 1,048,428 -2.16(-3.97%)
Apr 12, 2012 52.18 54.65 52.14 54.38 1,296,900 +2.18(+4.18%)
Apr 11, 2012 52.83 53.41 52.01 52.20 932,916 +0.13(+0.25%)
Apr 10, 2012 53.60 53.96 51.67 52.07 1,642,613 -1.55(-2.89%)
Apr 09, 2012 53.39 54.54 52.65 53.62 1,781,209 +0.12(+0.22%)
Apr 05, 2012 53.39 55.00 53.27 53.50 1,595,660 -0.17(-0.32%)
Apr 04, 2012 53.89 54.44 53.15 53.67 1,465,859 -1.10(-2.01%)
Apr 03, 2012 54.36 55.42 53.79 54.77 2,462,482 -0.19(-0.35%)
Apr 02, 2012 54.06 55.74 53.92 54.96 2,192,292 +1.01(+1.87%)
Mar 30, 2012 52.76 54.63 52.41 53.95 1,664,460 +1.55(+2.96%)
Mar 29, 2012 52.74 53.23 51.69 52.40 2,053,680 -0.77(-1.45%)
Mar 28, 2012 54.27 54.64 52.78 53.17 1,860,932 -1.37(-2.51%)
Mar 27, 2012 54.81 55.36 54.50 54.54 1,622,947 -0.46(-0.84%)
Mar 26, 2012 56.11 56.32 54.78 55.00 1,580,181 -0.52(-0.94%)
Mar 23, 2012 54.80 55.89 54.55 55.52 1,034,828 +0.72(+1.31%)
Mar 22, 2012 56.28 56.28 54.23 54.80 1,993,746 -1.88(-3.32%)
Mar 21, 2012 57.19 57.52 56.04 56.68 1,462,358 -1.15(-1.99%)
Mar 20, 2012 58.48 58.49 57.17 57.83 1,730,478 -1.30(-2.20%)
Mar 19, 2012 59.39 59.66 58.20 59.13 1,046,005 -0.19(-0.32%)
Mar 16, 2012 58.93 59.78 58.87 59.32 1,087,902 +0.71(+1.21%)
Mar 15, 2012 58.90 59.24 57.59 58.61 1,075,850 -0.20(-0.34%)
Mar 14, 2012 60.00 60.00 58.41 58.81 947,445 -1.29(-2.15%)
Mar 13, 2012 59.61 60.35 58.82 60.10 1,156,002 +0.90(+1.52%)
Mar 12, 2012 60.88 60.88 58.89 59.20 755,685 -1.65(-2.71%)
Mar 09, 2012 60.55 62.24 60.43 60.85 903,032 +0.42(+0.70%)
Mar 08, 2012 59.78 61.00 59.01 60.43 957,692 +1.34(+2.27%)
Mar 07, 2012 57.69 59.37 57.28 59.09 1,258,964 +1.24(+2.14%)
Mar 06, 2012 58.19 58.30 57.35 57.85 1,187,994 -1.62(-2.72%)
Mar 05, 2012 60.21 60.43 58.56 59.47 1,323,197 -1.30(-2.14%)
Mar 02, 2012 62.12 62.55 60.43 60.77 1,044,632 -1.61(-2.58%)
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