The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Helmerich & Payne

  • HP
  • NYSE
  • Oil and Gas
  • Latest 105.05
  • Currency US$
  • Change 1.98
  • Percent Change 1.921 %
  • Volume 1,055,537
  • Fri Aug 29, 2014 04:04 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 105.05 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 105.21 102.16 103.29 105.05 1,055,537
Aug 28 103.44 101.84 102.22 103.07 824,024
Aug 27 103.69 101.20 102.12 102.86 793,681
Aug 26 103.82 101.32 101.32 101.95 908,664
Aug 25 101.53 99.88 100.12 101.14 905,068
Aug 22 100.26 98.48 100.00 99.88 820,455
Aug 21 100.89 99.00 100.79 100.04 1,207,802
Aug 20 101.19 98.56 99.84 101.05 1,238,267
Aug 19 100.21 99.18 99.65 99.28 885,555
Aug 18 100.13 98.31 99.84 99.33 1,214,797
Aug 15 99.93 98.55 98.87 99.38 1,817,081
Aug 14 103.42 98.34 103.08 98.63 1,281,550
Aug 13 102.81 101.41 101.70 102.26 1,066,894
Aug 12 103.10 100.86 103.10 101.22 974,312
Aug 11 103.99 102.10 103.55 102.64 1,125,345
Aug 8 103.50 101.20 102.11 103.23 1,293,969
Aug 7 104.71 100.87 104.29 101.93 1,737,765
Aug 6 106.21 103.10 103.18 103.99 814,140
Aug 5 106.68 103.53 106.36 104.11 1,356,914
Aug 4 107.40 103.86 105.40 107.26 1,440,587
Aug 1 106.05 102.77 105.46 105.48 1,764,190
Jul 31 113.51 104.81 113.50 106.26 2,641,112
Jul 30 116.64 113.81 116.58 114.50 911,454
Jul 29 116.13 115.08 115.99 115.17 709,280
Jul 28 117.50 114.73 117.15 116.22 589,126
Jul 25 117.21 115.22 116.46 116.80 649,768
Jul 24 118.07 115.90 116.90 116.96 810,226
Jul 23 116.69 114.53 116.19 116.25 513,132
Jul 22 116.34 115.01 115.24 116.04 543,718
Jul 21 114.76 113.43 114.04 114.50 520,784
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.