Helmerich and Payne Historical Data - HP

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Helmerich and Payne Inc HP NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  3.67 8.84% 45.125 45.49 43.77 45.49 41.46 11:14:32
more quote information »

HP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week38.9145.4938.9141.79892M6.21515.97%
1 Month40.245.4936.0638.81222M4.92512.25%
3 Months51.0853.05536.0644.39481M-5.955-11.66%
6 Months54.7666.3436.0649.47121M-9.635-17.59%
1 Year65.673.7436.0653.63061M-20.475-31.21%
3 Years56.8285.7836.0659.86571M-11.695-20.58%
5 Years101.5410536.0661.17382M-56.415-55.56%

HP 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 13 201941.46+0.70+1.72%40.7541.84965,054
Sep 12 201940.76-1.89-4.43%40.0142.111,651,847
Sep 11 201942.65+0.49+1.16%41.5843.591,850,241
Sep 10 201942.16+0.44+1.05%41.8443.241,705,193
Sep 09 201941.72+3.30+8.59%38.9141.781,871,060
Sep 06 201938.42+0.81+2.15%36.7838.842,291,737
Sep 05 201937.61+0.52+1.40%37.0938.191,660,259
Sep 04 201937.09+0.73+2.01%36.6937.861,458,016
Sep 03 201936.36-1.23-3.27%36.0637.501,445,939
Aug 30 201937.59+0.34+0.91%37.2538.341,526,481
Aug 29 201937.25+0.43+1.17%37.1037.911,993,076
Aug 28 201936.82+0.17+0.46%36.4837.382,058,911
Aug 27 201936.65-0.43-1.16%36.2237.691,923,034
Aug 26 201937.08+0.02+0.05%36.9937.911,056,349
Aug 23 201937.06-1.98-5.07%36.8739.271,469,260
Aug 22 201939.04-0.23-0.59%38.8440.191,241,082
Aug 21 201939.27+0.31+0.80%39.2439.91901,032
Aug 20 201938.96-0.87-2.18%38.6540.161,246,789
Aug 19 201939.83+0.42+1.07%39.4440.3251,662,440
Aug 16 201939.41+0.24+0.61%39.056539.701,368,459
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.