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
2018-01-17 70.24 71.53 69.97 70.69 171,567
2018-01-16 70.67 71.24 69.76 69.87 83,025
2018-01-12 69.19 70.33 69.16 70.135 85,386
2018-01-11 68.44 71.03 68.44 70.11 145,342
2018-01-10 68.48 68.96 68.02 68.36 171,361
2018-01-09 68.64 69.40 68.20 68.20 96,261
2018-01-08 66.76 68.65 66.76 68.60 85,224
2018-01-05 66.33 67.23 66.13 67.23 65,088
2018-01-04 66.12 66.87 65.89 66.76 78,995
2018-01-03 65.54 66.26 65.45 65.96 110,575
2018-01-02 65.31 66.06 64.64 66.06 50,583
2017-12-29 65.02 65.03 63.96 64.73 38,223
2017-12-28 65.17 65.17 64.56 64.87 24,535
2017-12-27 64.80 65.23 64.58 65.02 37,923
2017-12-26 64.57 65.75 64.28 65.59 45,172
2017-12-22 63.51 65.29 63.51 64.16 66,120
2017-12-21 61.67 64.46 61.38 63.61 61,473
2017-12-20 59.85 61.36 59.44 61.25 81,132
2017-12-19 58.19 59.56 58.00 59.54 50,674
2017-12-18 58.34 58.79 58.07 58.09 93,092
2017-12-15 57.62 59.16 57.33 57.67 187,641
2017-12-14 57.69 57.97 56.79 56.79 61,177
2017-12-13 59.42 59.42 57.70 57.92 28,349
2017-12-12 58.84 59.42 58.45 58.86 35,093
2017-12-11 58.35 58.74 57.97 58.38 61,087
2017-12-08 58.21 58.41 57.86 57.98 48,903
2017-12-07 56.58 57.12 56.47 57.11 61,676
2017-12-06 55.50 56.84 55.50 56.34 76,656
2017-12-05 58.93 59.03 57.61 57.83 74,755
2017-12-04 59.78 59.99 58.57 58.57 103,571

» More Helmerich & Payne Stock Price History

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