Helmerich & Payne (NY: HP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	36.44	36.70	35.80	36.46	1,805,498	+0.24(+0.67%)
Dec 28, 2018	36.57	36.88	35.67	36.22	2,298,815	-0.08(-0.23%)
Dec 27, 2018	35.54	36.31	34.83	36.30	2,262,607	-0.16(-0.44%)
Dec 26, 2018	34.91	36.48	33.89	36.46	2,306,734	+2.27(+6.65%)
Dec 24, 2018	34.56	35.23	34.04	34.19	1,320,333	-0.93(-2.64%)
Dec 21, 2018	35.50	36.50	34.91	35.12	4,649,960	-0.75(-2.10%)
Dec 20, 2018	37.89	38.23	35.40	35.87	5,190,828	-2.75(-7.11%)
Dec 19, 2018	41.58	41.64	38.50	38.61	4,220,543	-2.80(-6.76%)
Dec 18, 2018	42.86	42.86	40.81	41.41	3,145,987	-1.46(-3.41%)
Dec 17, 2018	44.43	44.77	42.67	42.87	2,085,262	-1.60(-3.61%)
Dec 14, 2018	45.79	46.33	44.25	44.48	1,316,651	-1.76(-3.82%)
Dec 13, 2018	46.84	47.31	45.80	46.24	1,933,738	-0.87(-1.84%)
Dec 12, 2018	46.27	48.01	46.27	47.11	3,019,241	+1.48(+3.23%)
Dec 11, 2018	46.36	46.58	45.18	45.63	2,181,029	+0.61(+1.35%)
Dec 10, 2018	45.60	45.92	44.27	45.03	1,714,226	-1.17(-2.54%)
Dec 07, 2018	47.27	47.90	45.93	46.20	2,394,402	+0.44(+0.96%)
Dec 06, 2018	44.87	45.76	44.17	45.76	2,843,081	-0.33(-0.71%)
Dec 04, 2018	47.31	47.58	45.86	46.08	1,334,270	-1.29(-2.73%)
Dec 03, 2018	47.87	48.32	46.60	47.38	2,248,075	+1.29(+2.79%)
Nov 30, 2018	45.94	46.13	44.85	46.09	2,411,626	-0.42(-0.90%)
Nov 29, 2018	46.39	46.90	45.87	46.51	1,113,789	+0.33(+0.71%)
Nov 28, 2018	45.66	46.20	44.56	46.18	801,544	+0.72(+1.59%)
Nov 27, 2018	45.66	46.67	45.23	45.46	1,187,358	-0.37(-0.81%)
Nov 26, 2018	45.47	46.25	45.17	45.83	1,146,817	+1.13(+2.54%)
Nov 23, 2018	43.96	44.97	43.53	44.70	779,157	-1.00(-2.20%)
Nov 21, 2018		45.70	45.70	45.70	0	-0.53(-1.15%)
Nov 20, 2018	48.09	48.70	45.66	46.23	4,126,343	-2.72(-5.55%)
Nov 19, 2018	48.03	49.25	47.69	48.95	2,554,967	+1.35(+2.83%)
Nov 16, 2018	46.18	47.89	45.97	47.60	2,622,522	+1.94(+4.25%)
Nov 15, 2018	44.04	45.79	44.02	45.66	2,067,841	+1.32(+2.98%)
Nov 14, 2018	45.27	45.59	43.79	44.34	3,109,108	+0.09(+0.21%)
Nov 13, 2018	45.94	46.37	44.19	44.25	1,831,341	-1.79(-3.90%)
Nov 12, 2018	48.27	48.37	45.97	46.04	1,093,511	-1.56(-3.28%)
Nov 09, 2018	46.47	47.87	46.04	47.60	1,280,757	+0.17(+0.35%)
Nov 08, 2018	49.18	49.22	47.09	47.44	1,426,722	-2.00(-4.05%)
Nov 07, 2018	49.04	49.90	48.57	49.44	1,646,887	+1.15(+2.38%)
Nov 06, 2018	48.09	48.73	47.32	48.29	1,140,414	+0.29(+0.60%)
Nov 05, 2018	46.59	48.00	46.31	48.00	1,391,012	+2.14(+4.68%)
Nov 02, 2018	47.17	47.61	45.67	45.86	1,420,620	-0.93(-1.99%)
Nov 01, 2018	47.13	47.32	45.97	46.79	1,968,784	-0.08(-0.16%)
Oct 31, 2018	46.89	47.82	46.76	46.86	1,955,710	+0.27(+0.58%)
Oct 30, 2018	45.63	46.69	45.24	46.59	2,081,213	+0.72(+1.57%)
Oct 29, 2018	48.12	48.12	45.40	45.87	2,024,860	-1.28(-2.71%)
Oct 26, 2018	46.56	48.19	46.24	47.15	2,080,288	-0.08(-0.16%)
Oct 25, 2018	46.30	47.65	45.73	47.22	1,896,253	+1.79(+3.94%)
Oct 24, 2018	47.86	47.98	45.40	45.43	2,137,090	-1.87(-3.96%)
Oct 23, 2018	47.83	47.83	46.68	47.31	1,192,987	-1.89(-3.84%)
Oct 22, 2018	49.71	49.84	49.03	49.20	1,115,056	-0.57(-1.15%)
Oct 19, 2018	50.18	51.10	49.72	49.77	1,340,869	-0.20(-0.39%)
Oct 18, 2018	50.41	51.20	49.68	49.96	1,376,628	-1.23(-2.41%)
Oct 17, 2018	51.69	52.01	50.75	51.20	1,113,587	-0.86(-1.65%)
Oct 16, 2018	52.45	52.52	51.76	52.05	1,493,676	-0.01(-0.01%)
Oct 15, 2018	52.39	52.82	51.84	52.06	1,171,768	-0.16(-0.30%)
Oct 12, 2018	52.53	52.71	51.41	52.22	1,383,934	+0.88(+1.71%)
Oct 11, 2018	51.90	52.33	50.78	51.34	1,968,501	-0.76(-1.46%)
Oct 10, 2018	54.76	54.84	52.05	52.10	2,035,726	-2.78(-5.06%)
Oct 09, 2018	54.48	55.48	54.16	54.88	1,479,918	+0.77(+1.42%)
Oct 08, 2018	53.50	54.38	52.97	54.11	1,516,614	-0.01(-0.01%)
Oct 05, 2018	54.05	54.79	53.71	54.12	1,768,198	+0.46(+0.86%)
Oct 04, 2018	53.42	54.57	53.27	53.66	1,682,300	-0.22(-0.41%)
Oct 03, 2018	52.79	54.03	52.44	53.88	1,331,437	+1.22(+2.31%)
Oct 02, 2018	52.67	53.15	52.34	52.66	1,343,615	-0.07(-0.13%)