HELMERICH & PAYNE Historical Stock Price

Below is the stock price history for Helmerich & Payne HP. Data is recorded each day for the historical open, high, low, close and volume. The Helmerich & Payne stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Helmerich & Payne Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 55.34 55.97 54.98 55.80 88,470
2017-11-16 54.84 55.55 53.55 54.52 179,218
2017-11-15 52.79 53.94 52.62 53.86 177,666
2017-11-14 56.29 56.30 54.37 54.37 74,552
2017-11-13 57.90 57.90 56.36 56.42 105,454
2017-11-10 58.85 59.21 58.17 58.34 140,901
2017-11-09 59.14 59.47 58.54 59.40 76,918
2017-11-08 58.89 59.43 58.28 58.93 102,965
2017-11-07 58.05 58.45 57.81 58.39 97,443
2017-11-06 55.85 58.30 55.45 58.30 100,788
2017-11-03 54.73 55.49 54.49 54.96 73,850
2017-11-02 54.46 54.92 54.29 54.87 55,004
2017-11-01 54.56 54.86 53.90 54.69 138,651
2017-10-31 53.11 54.47 52.94 54.30 87,197
2017-10-30 53.57 54.15 53.45 53.89 145,805
2017-10-27 51.46 52.52 51.37 52.52 123,466
2017-10-26 51.54 52.33 51.00 51.96 142,517
2017-10-25 52.15 52.54 51.05 51.30 88,310
2017-10-24 52.23 53.32 52.23 52.51 149,092
2017-10-23 52.18 52.80 52.01 52.05 54,666
2017-10-20 51.02 51.97 50.86 51.92 59,368
2017-10-19 51.11 51.835 50.80 50.97 73,458
2017-10-18 52.55 52.70 51.11 51.17 63,959
2017-10-17 52.47 52.65 52.08 52.29 62,602
2017-10-16 52.70 52.84 52.38 52.53 31,790
2017-10-13 52.29 52.82 51.89 52.15 87,791
2017-10-12 51.51 51.51 50.35 51.03 58,839
2017-10-11 53.05 53.05 51.71 52.27 110,477
2017-10-10 52.86 53.59 52.78 52.78 124,136
2017-10-09 51.79 52.38 51.55 51.85 56,756

» More Helmerich & Payne Stock Price History

To see other companies like Helmerich & Payne (HP), view our stock market today for news, and other data.