HP

Helmerich and Payne Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Helmerich and Payne Inc HP NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.31 1.68% 18.81 20:00:00
Close Price Low Price High Price Open Price Previous Close
18.81 17.98 18.925 18.06 18.50
more quote information »

HP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week18.3220.5217.9718.961,570,5460.492.67%
1 Month19.1520.6417.1618.861,948,945-0.34-1.78%
3 Months18.3529.9217.0820.472,255,7660.462.51%
6 Months45.5546.3712.4020.023,097,815-26.74-58.7%
1 Year39.5047.4012.4027.642,450,282-20.69-52.38%
3 Years46.2075.0212.4043.581,710,132-27.39-59.29%
5 Years60.4585.7812.4050.391,815,586-41.64-68.88%

HP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 18.5765 0.12 0.63% 18.06 18.925 17.98 1,363,962
Aug 13 2020 18.46 -0.93 -4.82% 19.12 19.6099 18.29 1,690,097
Aug 12 2020 19.3942 0.26 1.38% 19.86 19.96 19.03 1,271,622
Aug 11 2020 19.13 -0.29 -1.49% 20.06 20.52 19.13 1,773,518
Aug 10 2020 19.42 0.98 5.31% 18.56 19.72 18.30 1,668,604
Aug 07 2020 18.44 -0.20 -1.07% 18.32 18.74 17.97 1,448,891
Aug 06 2020 18.64 -0.60 -3.12% 19.18 19.22 18.64 1,106,851
Aug 05 2020 19.2398 0.94 5.12% 18.87 19.63 18.556 1,585,205
Aug 04 2020 18.3034 0.19 1.07% 18.04 18.56 17.70 1,993,735
Aug 03 2020 18.11 0.31 1.74% 17.54 18.33 17.25 2,085,035
Jul 31 2020 17.80 -0.25 -1.39% 17.81 18.20 17.16 2,521,741
Jul 30 2020 18.05 -0.41 -2.22% 18.16 18.44 17.51 2,096,415
Jul 29 2020 18.46 -1.29 -6.53% 19.49 19.89 18.10 3,344,862
Jul 28 2020 19.75 -0.73 -3.56% 20.38 20.64 19.24 1,357,305
Jul 27 2020 20.48 0.44 2.2% 20.04 20.59 19.95 1,225,191
Jul 24 2020 20.04 -0.30 -1.47% 20.02 20.5726 19.89 1,272,824
Jul 23 2020 20.34 1.05 5.44% 19.11 20.44 19.05 2,276,151
Jul 22 2020 19.29 -0.41 -2.08% 19.36 19.6961 18.9481 2,323,779
Jul 21 2020 19.70 1.63 9.02% 18.63 20.25 18.35 2,654,874
Jul 20 2020 18.07 -0.08 -0.44% 18.27 18.71 17.95 1,831,981
Jul 17 2020 18.15 -1.06 -5.52% 19.15 19.23 18.13 3,450,212
Jul 16 2020 19.21 -0.29 -1.49% 19.02 19.53 18.75 918,622
Jul 15 2020 19.50 0.55 2.9% 19.50 20.03 18.88 1,999,659
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.