HP

Helmerich and Payne Historical Data

HP 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 03 2020 18.44 0.00 +0.00% 19.03 19.38 18.312 0
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
Jun 12 2020 22.46 1.62 7.77% 22.48 23.03 21.36 1,858,711
Jun 11 2020 20.84 -3.89 -15.73% 22.00 23.36 20.645 2,541,369
Jun 10 2020 24.73 -1.54 -5.86% 26.11 26.70 24.31 2,679,342
Jun 09 2020 26.27 -2.02 -7.14% 26.60 27.85 25.83 2,502,250
Jun 08 2020 28.29 1.43 5.32% 28.66 29.92 27.26 2,975,315
Jun 05 2020 26.86 1.87 7.48% 28.04 28.259 25.47 3,898,936
Jun 04 2020 24.99 2.26 9.94% 22.90 25.00 22.36 3,563,861
Jun 03 2020 22.73 0.93 4.27% 22.08 22.81 21.90 2,261,817
Jun 02 2020 21.80 1.53 7.55% 20.61 22.21 20.56 2,890,577
Jun 01 2020 20.27 0.14 0.7% 20.02 20.55 19.60 2,257,103
May 29 2020 20.13 -0.47 -2.28% 20.37 21.29 19.40 3,512,769
May 28 2020 20.60 0.98 4.99% 20.25 21.29 19.663 4,804,662
May 27 2020 19.62 0.17 0.87% 20.10 20.28 19.0401 2,720,229
May 26 2020 19.45 1.24 6.81% 19.10 20.09 18.53 3,216,347
May 25 2020 18.21 0.00 +0.00% 18.35 18.49 17.77 0
May 22 2020 18.21 -0.44 -2.36% 18.35 18.49 17.77 2,801,111
May 21 2020 18.65 -0.14 -0.75% 18.88 19.01 17.86 33,171,103
May 20 2020 18.79 0.00 0.0% 19.33 19.71 18.535 3,782,998
May 19 2020 18.79 -0.22 -1.16% 20.05 20.05 18.73 3,367,243
May 18 2020 19.01 1.42 8.07% 18.77 19.44 18.16 2,585,705
May 15 2020 17.59 0.24 1.38% 17.34 17.86 17.19 2,298,819
May 14 2020 17.35 -0.25 -1.42% 17.10 18.22 16.53 2,585,080
May 13 2020 17.60 -0.82 -4.45% 18.25 18.42 17.1708 2,243,160
May 12 2020 18.42 0.24 1.32% 18.33 18.82 17.935 2,921,194
May 11 2020 18.18 0.45 2.54% 17.44 18.66 17.23 3,308,315
May 08 2020 17.73 1.03 6.17% 16.15 17.76 16.00 3,012,051
May 07 2020 16.70 0.78 4.9% 16.62 17.13 16.01 3,244,113
May 06 2020 15.92 -1.13 -6.63% 17.04 17.69 15.92 3,093,838
May 05 2020 17.05 -1.00 -5.54% 19.36 19.475 16.98 3,009,199
May 04 2020 18.05 1.24 7.38% 16.51 18.13 16.21 2,783,674
May 01 2020 16.81 -3.29 -16.37% 18.00 19.66 16.61 6,089,341
Apr 30 2020 20.10 -1.12 -5.28% 21.58 22.00 19.40 17,534,258
Apr 29 2020 21.22 2.24 11.8% 20.09 21.28 19.19 5,419,469
Apr 28 2020 18.98 1.26 7.11% 18.77 19.10 17.81 2,981,542
Apr 27 2020 17.72 -0.20 -1.12% 17.25 17.85 16.57 3,161,305
Apr 24 2020 17.92 -1.42 -7.34% 19.33 19.77 17.23 5,791,687
Apr 23 2020 19.34 0.61 3.26% 19.37 19.69 18.43 3,216,634
Apr 22 2020 18.73 0.23 1.24% 19.58 19.99 17.96 3,017,425
Apr 21 2020 18.50 0.86 4.88% 16.92 18.58 16.66 3,226,602
Apr 20 2020 17.64 -0.10 -0.56% 16.10 17.92 15.72 2,830,100
Apr 17 2020 17.74 1.67 10.39% 16.72 17.80 16.15 2,828,823
Apr 16 2020 16.07 -0.25 -1.53% 16.16 16.56 15.50 2,666,446
Apr 15 2020 16.32 -2.02 -11.01% 17.14 17.79 15.75 3,145,667


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.