HP

Helmerich and Payne Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Helmerich and Payne Inc HP NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 17.92 0.00 0.00 0.00 17.92 04:00:00
more quote information »

HP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week18.9619.0817.0818.211,977,158-1.04-5.49%
1 Month24.8724.8717.0819.892,128,695-6.95-27.95%
3 Months16.9229.9215.9219.723,607,0381.005.91%
6 Months45.9646.7812.4023.243,236,710-28.04-61.01%
1 Year52.3252.4812.4029.402,429,053-34.40-65.75%
3 Years54.5775.0212.4044.751,718,373-36.65-67.16%
5 Years64.4885.7812.4051.261,827,588-46.56-72.21%

HP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 13 2020 17.92 -0.76 -4.07% 18.90 19.08 17.89 1,883,241
Jul 10 2020 18.68 1.22 6.99% 17.58 18.835 17.08 2,251,487
Jul 09 2020 17.46 -1.07 -5.77% 18.56 18.78 17.18 1,976,101
Jul 08 2020 18.53 0.16 0.87% 17.86 18.74 17.80 2,513,795
Jul 07 2020 18.37 -0.78 -4.07% 18.96 18.96 18.25 1,261,164
Jul 06 2020 19.15 0.71 3.85% 18.88 19.396 18.54 1,545,478
Jul 02 2020 18.44 -0.06 -0.33% 19.03 19.38 18.312 1,671,165
Jul 01 2020 18.5002 -1.10 -5.61% 19.50 19.944 18.50 1,715,523
Jun 30 2020 19.60 0.45 2.35% 18.84 19.6033 18.685 2,137,661
Jun 29 2020 19.15 0.54 2.9% 18.93 19.4824 18.62 1,519,256
Jun 26 2020 18.61 -1.38 -6.9% 19.66 20.00 18.44 2,201,278
Jun 25 2020 19.99 0.87 4.55% 18.79 19.99 18.50 1,446,409
Jun 24 2020 19.12 -1.88 -8.95% 20.50 20.60 19.05 2,247,149
Jun 23 2020 21.00 -0.64 -2.96% 22.04 22.12 20.72 2,116,366
Jun 22 2020 21.64 0.22 1.03% 21.38 21.89 21.06 1,789,801
Jun 19 2020 21.42 -0.01 -0.05% 22.41 22.48 21.295 6,807,077
Jun 18 2020 21.43 -0.40 -1.83% 21.48 22.50 21.25 1,603,485
Jun 17 2020 21.83 -1.30 -5.62% 23.04 23.1706 21.75 1,466,683
Jun 16 2020 23.13 0.03 0.13% 24.87 24.87 22.68 2,292,090
Jun 15 2020 23.10 0.64 2.85% 21.21 23.67 20.65 2,433,859
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.