Helmerich Payne (NY: HP)
84.68 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2012 45.34 45.82 44.80 45.64 1,110,321 +0.75(+1.67%)
Aug 30, 2012 44.88 45.01 44.35 44.89 905,526 -0.29(-0.64%)
Aug 29, 2012 45.93 46.06 45.08 45.18 1,104,459 -1.07(-2.31%)
Aug 27, 2012 47.01 47.10 46.13 46.25 1,339,848 -0.62(-1.32%)
Aug 24, 2012 46.91 47.03 46.33 46.87 848,022 -0.12(-0.26%)
Aug 23, 2012 48.11 48.41 46.94 46.99 992,213 -1.13(-2.35%)
Aug 22, 2012 48.68 48.68 47.50 48.12 1,013,634 -0.54(-1.11%)
Aug 21, 2012 49.47 49.76 48.53 48.66 830,429 -0.56(-1.14%)
Aug 20, 2012 49.31 49.60 48.86 49.22 953,477 -0.09(-0.18%)
Aug 17, 2012 48.75 49.43 48.61 49.31 1,102,725 +0.77(+1.59%)
Aug 16, 2012 47.76 48.72 47.62 48.54 755,352 +0.96(+2.02%)
Aug 15, 2012 48.07 48.19 46.96 47.58 1,355,648 -0.40(-0.83%)
Aug 14, 2012 48.75 49.02 47.75 47.98 1,079,990 -0.32(-0.66%)
Aug 13, 2012 49.52 49.74 48.05 48.30 1,435,592 -1.62(-3.25%)
Aug 11, 2012 48.26 50.04 47.62 49.92 1,598,990 +0.00(+0.00%)
Aug 10, 2012 48.26 50.04 47.62 49.92 1,598,990 +1.09(+2.23%)
Aug 09, 2012 47.61 48.98 47.52 48.83 1,081,665 +0.88(+1.84%)
Aug 08, 2012 47.77 48.28 47.33 47.95 1,143,169 -0.25(-0.52%)
Aug 07, 2012 47.83 49.18 47.79 48.20 1,564,441 +0.76(+1.60%)
Aug 06, 2012 47.23 47.99 47.23 47.44 830,995 +0.45(+0.96%)
Aug 03, 2012 47.02 47.31 46.65 46.99 1,054,945 +0.91(+1.97%)
Aug 02, 2012 46.13 46.80 44.98 46.08 1,278,020 -0.92(-1.96%)
Aug 01, 2012 46.95 47.62 46.12 47.00 1,506,919 +0.50(+1.08%)
Jul 31, 2012 48.00 48.27 46.40 46.50 1,858,350 -1.55(-3.23%)
Jul 30, 2012 48.93 49.40 47.30 48.05 1,645,255 -0.54(-1.11%)
Jul 27, 2012 47.45 48.97 45.09 48.59 3,058,034 +2.82(+6.16%)
Jul 26, 2012 44.34 45.99 44.09 45.77 1,933,194 +2.52(+5.83%)
Jul 25, 2012 44.61 44.84 43.01 43.25 1,690,882 -0.99(-2.24%)
Jul 24, 2012 45.37 45.44 43.60 44.24 1,180,592 -1.00(-2.21%)
Jul 23, 2012 44.31 45.41 44.12 45.24 1,356,179 -0.35(-0.77%)
Jul 20, 2012 45.34 45.99 45.03 45.59 1,499,823 -0.16(-0.35%)
Jul 19, 2012 45.95 46.38 45.60 45.75 1,130,085 +0.09(+0.20%)
Jul 18, 2012 44.18 46.03 43.86 45.66 2,142,422 +1.25(+2.81%)
Jul 17, 2012 43.09 44.46 42.18 44.41 2,269,491 +1.42(+3.30%)
Jul 16, 2012 42.55 43.34 42.35 42.99 1,871,499 -0.20(-0.46%)
Jul 14, 2012 42.75 43.66 42.67 43.19 1,205,301 +0.00(+0.00%)
Jul 13, 2012 42.75 43.66 42.67 43.19 1,203,468 +0.53(+1.24%)
Jul 12, 2012 42.67 43.09 41.82 42.66 1,658,336 -0.71(-1.64%)
Jul 11, 2012 42.34 43.50 42.06 43.37 1,456,788 +1.09(+2.58%)
Jul 10, 2012 43.78 43.99 41.93 42.28 1,188,608 -1.19(-2.74%)
Jul 09, 2012 43.56 43.94 42.89 43.47 1,654,016 -0.53(-1.20%)
Jul 06, 2012 44.10 44.71 43.21 44.00 1,289,701 -0.75(-1.68%)
Jul 05, 2012 45.50 45.50 44.28 44.75 1,323,421 -1.00(-2.19%)
Jul 03, 2012 43.78 45.86 43.72 45.75 1,956,519 +2.52(+5.83%)
Jul 02, 2012 43.24 43.64 42.56 43.23 1,572,924 -0.24(-0.55%)
Jun 30, 2012 42.80 43.47 42.15 43.47 2,419,511 -0.01(-0.02%)
Jun 29, 2012 42.80 43.49 42.15 43.48 2,682,877 +1.95(+4.70%)
Jun 28, 2012 40.10 41.61 40.08 41.53 2,765,860 +0.75(+1.84%)
Jun 27, 2012 39.58 40.95 39.27 40.78 2,263,542 +1.60(+4.08%)
Jun 26, 2012 39.36 39.87 38.83 39.18 2,474,599 -0.16(-0.41%)
Jun 25, 2012 40.92 41.19 38.71 39.34 3,659,634 -2.49(-5.95%)
Jun 22, 2012 42.59 42.79 41.10 41.83 2,914,993 -0.46(-1.09%)
Jun 21, 2012 45.56 45.73 42.24 42.29 1,955,003 -3.31(-7.26%)
Jun 20, 2012 46.19 46.36 45.23 45.60 1,340,017 -0.59(-1.28%)
Jun 19, 2012 45.12 46.34 45.02 46.19 1,295,098 +1.53(+3.43%)
Jun 18, 2012 43.92 44.86 43.66 44.66 2,364,088 +0.14(+0.31%)
Jun 15, 2012 43.80 44.54 43.47 44.52 1,358,973 +0.88(+2.02%)
Jun 14, 2012 43.56 44.25 43.02 43.64 2,350,228 -0.02(-0.05%)
Jun 13, 2012 45.02 45.54 43.39 43.66 2,200,885 -1.90(-4.17%)
Jun 12, 2012 45.11 45.98 44.77 45.56 1,333,936 +0.90(+2.02%)
Jun 11, 2012 46.71 46.94 44.55 44.66 1,412,495 -1.43(-3.10%)
Jun 08, 2012 46.63 46.66 45.27 46.09 1,466,725 -0.95(-2.02%)
Jun 07, 2012 48.15 48.48 46.62 47.04 1,310,591 -0.25(-0.53%)
Jun 06, 2012 46.87 47.58 46.44 47.29 1,510,946 +1.20(+2.60%)
Jun 05, 2012 44.94 46.36 44.77 46.09 2,730,356 +0.97(+2.15%)
Jun 04, 2012 44.76 45.19 43.75 45.12 1,768,084 +0.80(+1.81%)
Jun 02, 2012 44.69 45.39 44.23 44.32 2,253,989 +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