Helmerich and Payne Historical Data - HP

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 High Price Low Price Open Price Close Price Last Traded
  0.69 1.71% 41.10 41.34 40.41 40.85 40.41 11:16:20
more quote information »

HP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week44.7245.0240.2742.551,877,585-3.62-8.09%
1 Month44.9947.32540.2744.881,657,909-3.89-8.65%
3 Months42.0447.32537.3041.831,778,789-0.94-2.24%
6 Months48.1150.3435.74540.981,653,258-7.01-14.57%
1 Year52.4166.3435.74546.611,470,152-11.31-21.58%
3 Years71.9475.0235.74555.621,465,942-30.84-42.87%
5 Years63.7285.7835.74558.511,700,273-22.62-35.5%

HP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2020 40.41 -1.84 -4.36% 41.23 41.45 40.27 2,050,835
Jan 24 2020 42.25 -0.43 -1.01% 42.39 43.2103 41.94 1,567,960
Jan 23 2020 42.68 -0.89 -2.05% 42.07 42.91 41.60 2,054,905
Jan 22 2020 43.5713 -0.40 -0.91% 43.73 43.97 42.83 1,776,723
Jan 21 2020 43.97 -1.16 -2.57% 44.72 45.02 43.92 1,937,595
Jan 17 2020 45.13 -0.12 -0.27% 45.40 45.79 45.08 1,195,999
Jan 16 2020 45.25 -0.81 -1.76% 46.65 46.78 45.13 1,664,100
Jan 15 2020 46.06 -0.23 -0.5% 46.00 46.55 45.59 1,237,168
Jan 14 2020 46.29 0.04 0.09% 45.96 46.7099 45.79 1,765,767
Jan 13 2020 46.25 -0.27 -0.58% 46.26 46.59 45.69 1,361,824
Jan 10 2020 46.52 0.42 0.91% 45.99 46.63 45.16 1,325,200
Jan 09 2020 46.10 0.52 1.14% 45.44 46.41 44.73 1,790,967
Jan 08 2020 45.58 -0.96 -2.06% 47.00 47.00 44.79 1,932,319
Jan 07 2020 46.54 -0.61 -1.29% 46.88 46.88 45.53 1,100,356
Jan 06 2020 47.15 1.19 2.59% 46.20 47.325 45.99 2,002,408
Jan 03 2020 45.96 0.69 1.52% 46.25 46.69 45.08 1,272,153
Jan 02 2020 45.27 -0.16 -0.35% 45.86 45.88 44.36 1,809,922
Dec 31 2019 45.43 -0.11 -0.24% 44.99 45.52 44.24 1,996,250
Dec 30 2019 45.54 1.45 3.29% 44.90 46.17 44.78 1,706,230
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.