Helmerich & Payne (NY: HP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	43.50	43.52	42.46	42.46	3,864,544	-0.64(-1.48%)
Apr 27, 2017	44.67	44.97	41.35	43.10	8,271,861	-2.56(-5.61%)
Apr 26, 2017	45.50	46.68	45.50	45.66	2,204,215	-0.13(-0.28%)
Apr 25, 2017	45.64	45.95	45.27	45.79	1,523,525	+0.17(+0.37%)
Apr 24, 2017	45.88	46.04	45.34	45.62	1,529,214	+0.04(+0.09%)
Apr 21, 2017	45.38	45.79	44.67	45.58	1,889,901	+0.18(+0.40%)
Apr 20, 2017	45.62	45.97	45.29	45.39	1,631,578	-0.04(-0.09%)
Apr 19, 2017	46.73	46.83	45.31	45.44	1,633,317	-1.14(-2.45%)
Apr 18, 2017	46.66	47.32	46.35	46.58	1,732,885	-0.53(-1.12%)
Apr 17, 2017	47.14	47.49	46.69	47.10	2,038,195	-0.06(-0.12%)
Apr 13, 2017	47.90	48.21	46.96	47.16	1,900,278	-0.95(-1.98%)
Apr 12, 2017	48.49	48.99	47.94	48.11	2,155,420	-0.26(-0.54%)
Apr 11, 2017	48.28	48.48	47.30	48.37	1,467,378	+0.21(+0.44%)
Apr 10, 2017	47.50	48.35	47.21	48.16	1,865,859	+1.02(+2.17%)
Apr 07, 2017	47.74	47.75	47.00	47.14	1,370,878	-0.48(-1.01%)
Apr 06, 2017	47.20	47.92	47.00	47.62	1,421,506	+0.62(+1.33%)
Apr 05, 2017	47.33	48.03	46.85	47.00	2,022,718	+0.11(+0.22%)
Apr 04, 2017	46.80	46.99	46.09	46.89	1,555,754	+0.20(+0.42%)
Apr 03, 2017	47.10	47.37	46.30	46.70	2,333,356	+0.08(+0.18%)
Mar 31, 2017	46.29	47.00	46.19	46.61	1,351,572	+0.03(+0.06%)
Mar 30, 2017	46.51	47.23	46.06	46.58	2,823,663	+0.29(+0.64%)
Mar 29, 2017	45.26	46.55	45.09	46.29	2,262,577	+0.93(+2.05%)
Mar 28, 2017	45.18	45.56	44.81	45.36	2,307,319	+0.44(+0.98%)
Mar 27, 2017	44.98	45.06	44.57	44.92	2,983,761	-0.62(-1.35%)
Mar 24, 2017	46.21	46.48	45.48	45.53	2,129,053	-0.62(-1.34%)
Mar 23, 2017	46.23	46.55	45.58	46.15	1,354,739	-0.29(-0.62%)
Mar 22, 2017	46.56	46.99	45.95	46.44	1,686,663	-0.44(-0.94%)
Mar 21, 2017	47.85	48.02	46.77	46.88	1,575,389	-0.66(-1.38%)
Mar 20, 2017	47.03	47.61	46.60	47.54	1,719,463	-0.06(-0.13%)
Mar 17, 2017	47.99	48.37	47.53	47.60	3,329,772	-0.18(-0.37%)
Mar 16, 2017	48.75	48.75	47.44	47.77	2,138,821	-0.87(-1.78%)
Mar 15, 2017	48.19	48.73	47.64	48.64	2,060,884	+1.10(+2.31%)
Mar 14, 2017	47.16	47.73	46.20	47.54	3,745,860	-0.40(-0.83%)
Mar 13, 2017	47.29	48.00	47.08	47.94	1,993,026	+0.82(+1.74%)
Mar 10, 2017	47.12	47.49	46.60	47.12	1,875,948	+0.24(+0.51%)
Mar 09, 2017	46.22	47.00	45.64	46.88	2,488,139	+0.34(+0.72%)
Mar 08, 2017	47.63	47.99	46.32	46.55	3,325,582	-1.32(-2.76%)
Mar 07, 2017	48.85	49.03	47.83	47.87	2,194,058	-0.96(-1.96%)
Mar 06, 2017	48.38	48.91	47.72	48.83	1,845,099	+0.35(+0.72%)
Mar 03, 2017	48.48	48.97	48.16	48.48	1,902,162	+0.54(+1.12%)
Mar 02, 2017	48.38	48.78	47.71	47.94	2,117,084	-1.01(-2.06%)
Mar 01, 2017	48.26	49.09	48.22	48.95	2,021,204	+1.08(+2.25%)
Feb 28, 2017	47.68	48.31	47.50	47.87	1,953,451	-0.15(-0.31%)
Feb 27, 2017	47.77	48.66	47.35	48.02	1,895,105	+0.74(+1.55%)
Feb 24, 2017	48.20	48.22	47.11	47.28	2,951,187	-0.87(-1.80%)
Feb 23, 2017	48.24	48.49	47.40	48.15	3,207,679	+0.95(+2.02%)
Feb 22, 2017	47.84	47.98	47.19	47.20	1,650,630	-1.13(-2.35%)
Feb 21, 2017	48.45	48.83	48.26	48.33	1,445,124	+0.54(+1.13%)
Feb 17, 2017		47.79	47.79	47.79	0	-0.16(-0.34%)
Feb 16, 2017	48.18	48.46	47.49	47.96	2,650,868	-0.17(-0.35%)
Feb 15, 2017	49.17	49.40	47.81	48.12	2,820,786	-1.34(-2.72%)
Feb 14, 2017	48.81	49.54	48.70	49.47	2,318,344	+1.03(+2.12%)
Feb 13, 2017	48.30	48.80	48.08	48.44	1,402,099	-0.03(-0.07%)
Feb 10, 2017	48.82	49.54	48.36	48.47	2,431,828	+0.51(+1.07%)
Feb 09, 2017	48.15	48.71	47.65	47.96	4,095,979	-0.19(-0.39%)
Feb 08, 2017	46.96	48.36	46.29	48.15	4,102,151	+0.80(+1.68%)
Feb 07, 2017	47.51	48.08	47.04	47.35	2,068,614	-0.49(-1.01%)
Feb 06, 2017	48.87	49.16	47.65	47.84	2,236,232	-1.10(-2.25%)
Feb 03, 2017	48.68	49.67	48.67	48.94	2,400,375	+0.37(+0.77%)
Feb 02, 2017	49.55	49.65	47.75	48.57	4,035,705	-0.71(-1.45%)