Helmerich and Payne Historical Data - HP

HP Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 20 2019 43.14 43.24 0.23 +0.53% 42.87 43.87 2,413,935
Sep 19 2019 44.33 43.01 -0.57 -1.31% 42.98 44.44 910,721
Sep 18 2019 43.26 43.58 -0.48 -1.09% 43.02 44.44 1,048,636
Sep 17 2019 46.84 44.06 -3.34 -7.05% 43.74 47.4 2,538,365
Sep 16 2019 46.82 47.4002 5.94 +14.33% 46.55 47.45 1,741,211
Sep 13 2019 41.17 41.46 0.70 +1.72% 40.75 41.84 965,054
Sep 12 2019 40.81 40.76 -1.89 -4.43% 40.01 42.11 1,651,847
Sep 11 2019 42.26 42.65 0.49 +1.16% 41.58 43.59 1,850,241
Sep 10 2019 42.26 42.16 0.44 +1.05% 41.84 43.24 1,705,193
Sep 09 2019 38.91 41.72 3.30 +8.59% 38.91 41.78 1,871,060
Sep 06 2019 37.37 38.42 0.81 +2.15% 36.78 38.84 2,291,737
Sep 05 2019 37.63 37.61 0.52 +1.40% 37.09 38.19 1,660,259
Sep 04 2019 37.25 37.09 0.73 +2.01% 36.69 37.86 1,458,016
Sep 03 2019 36.6 36.36 -1.23 -3.27% 36.06 37.5 1,445,939
Sep 02 2019 37.47 37.59 0.00 +0.00% 37.25 38.34 0
Aug 30 2019 37.47 37.59 0.34 +0.91% 37.25 38.34 1,526,481
Aug 29 2019 37.35 37.25 0.43 +1.17% 37.1 37.91 1,993,076
Aug 28 2019 36.83 36.82 0.17 +0.46% 36.48 37.38 2,058,911
Aug 27 2019 37.39 36.65 -0.43 -1.16% 36.22 37.69 1,923,034
Aug 26 2019 37.58 37.08 0.02 +0.05% 36.99 37.91 1,056,349
Aug 23 2019 38.45 37.06 -1.98 -5.07% 36.87 39.27 1,469,260
Aug 22 2019 39.57 39.04 -0.23 -0.59% 38.84 40.19 1,241,082
Aug 21 2019 39.53 39.27 0.31 +0.80% 39.24 39.91 901,032
Aug 20 2019 39.64 38.96 -0.87 -2.18% 38.65 40.16 1,246,789
Aug 19 2019 40.2 39.83 0.42 +1.07% 39.44 40.325 1,662,440
Aug 16 2019 39.33 39.41 0.24 +0.61% 39.0565 39.7 1,368,459
Aug 15 2019 39.29 39.17 -0.24 -0.61% 38.78 39.73 1,224,465
Aug 14 2019 39.5 39.41 -1.08 -2.67% 39.07 40.25 1,843,191
Aug 13 2019 40.89 40.49 -0.79 -1.91% 40.25 42.19 1,987,431
Aug 12 2019 42.35 41.28 -1.43 -3.35% 41.09 42.54 1,853,045
Aug 09 2019 43.39 42.71 -1.25 -2.84% 42.14 43.75 1,751,386
Aug 08 2019 43.91 43.96 0.46 +1.06% 43.14 44.1 1,719,384
Aug 07 2019 42.66 43.5 -0.34 -0.78% 42.22 43.8 1,942,794
Aug 06 2019 43.93 43.84 0.00 +0.00% 41.67 44.24 0
Aug 06 2019 43.93 43.84 0.11 +0.25% 41.67 44.24 1,986,117
Aug 05 2019 45.06 43.73 -2.4 -5.2% 43.49 45.19 1,563,699
Aug 02 2019 46.99 46.13 -0.78 -1.66% 45.7 47.33 1,270,493
Aug 01 2019 48.81 46.91 -2.77 -5.58% 46 48.81 1,672,648
Jul 31 2019 49.33 49.68 0.27 +0.55% 48.75 50.34 2,524,336
Jul 30 2019 47.29 49.41 1.89 +3.98% 47.29 49.65 1,223,984
Jul 29 2019 48.11 47.52 -0.54 -1.12% 47.52 48.6 1,497,463
Jul 26 2019 49.03 48.06 -0.93 -1.9% 47.61 49.51 1,745,380
Jul 25 2019 49.5 48.99 -1.91 -3.75% 47.02 50.1 2,651,942
Jul 24 2019 50.37 50.9 0.64 +1.27% 50.18 51.26 1,560,911
Jul 23 2019 51 50.26 -0.6 -1.18% 49.25 52 1,678,777
Jul 22 2019 51.48 50.86 -0.42 -0.82% 50.2 52.17 954,201
Jul 19 2019 50.68 51.28 0.66 +1.30% 50.24 51.35 876,634
Jul 18 2019 49.81 50.62 0.58 +1.16% 49.57 50.82 1,226,228
Jul 17 2019 50.57 50.04 -0.6 -1.18% 49.98 50.73 1,289,049
Jul 16 2019 51.19 50.64 -0.65 -1.27% 50.18 52.015 1,386,556
Jul 15 2019 52.32 51.29 -0.86 -1.65% 51.22 52.48 1,071,564
Jul 12 2019 51.9 52.15 0.38 +0.73% 51.73 53.055 1,123,177
Jul 11 2019 51.77 51.77 -0.06 -0.12% 51.54 52.2 2,143,436
Jul 10 2019 51.19 51.83 1.27 +2.51% 51.01 51.99 1,112,005
Jul 09 2019 50.25 50.56 -0.04 -0.08% 49.83 50.82 1,775,800
Jul 08 2019 49.78 50.6 0.57 +1.14% 49.537 51.07 811,960
Jul 05 2019 49.14 50.03 0.71 +1.44% 49.02 50.04 627,252
Jul 04 2019 49.41 49.32 0.00 +0.00% 48.75 49.5 0
Jul 03 2019 49.41 49.32 -0.11 -0.22% 48.75 49.5 642,847
Jul 02 2019 50.99 49.43 -1.99 -3.87% 49.255 51.22 1,650,924
Jul 01 2019 51.75 51.42 0.63 +1.24% 50.96 52.45 1,081,049
Jun 28 2019 49.78 50.79 1.05 +2.11% 49.78 50.79 1,053,942
Jun 27 2019 49.76 49.74 0.02 +0.04% 49.48 50.415 772,114
Jun 26 2019 49.54 49.72 0.91 +1.86% 49.11 50.74 1,077,917
Jun 25 2019 49.62 48.81 -0.77 -1.55% 48.72 49.99 1,195,654
Jun 24 2019 51.08 49.58 -1.53 -2.99% 49.58 51.33 1,019,588


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.