Helmerich & Payne (NY: HP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	46.31	47.02	46.21	46.63	1,351,031	+0.03(+0.06%)
Mar 30, 2017	46.53	47.25	46.08	46.60	2,822,534	+0.29(+0.64%)
Mar 29, 2017	45.28	46.56	45.11	46.31	2,261,672	+0.93(+2.05%)
Mar 28, 2017	45.19	45.58	44.83	45.38	2,306,396	+0.44(+0.98%)
Mar 27, 2017	45.00	45.08	44.59	44.94	2,982,568	-0.62(-1.35%)
Mar 24, 2017	46.23	46.50	45.50	45.55	2,128,201	-0.62(-1.34%)
Mar 23, 2017	46.24	46.57	45.60	46.17	1,354,198	-0.29(-0.62%)
Mar 22, 2017	46.58	47.01	45.96	46.46	1,685,988	-0.44(-0.94%)
Mar 21, 2017	47.87	48.04	46.79	46.90	1,574,759	-0.66(-1.38%)
Mar 20, 2017	47.05	47.63	46.62	47.55	1,718,775	-0.06(-0.13%)
Mar 17, 2017	48.01	48.39	47.55	47.62	3,328,441	-0.18(-0.37%)
Mar 16, 2017	48.77	48.77	47.46	47.79	2,137,966	-0.87(-1.78%)
Mar 15, 2017	48.21	48.75	47.66	48.66	2,060,060	+1.10(+2.31%)
Mar 14, 2017	47.18	47.75	46.22	47.56	3,744,363	-0.40(-0.83%)
Mar 13, 2017	47.31	48.02	47.10	47.96	1,992,229	+0.82(+1.74%)
Mar 10, 2017	47.13	47.51	46.62	47.14	1,875,198	+0.24(+0.51%)
Mar 09, 2017	46.24	47.02	45.66	46.90	2,487,144	+0.34(+0.72%)
Mar 08, 2017	47.65	48.01	46.34	46.57	3,324,252	-1.32(-2.76%)
Mar 07, 2017	48.86	49.05	47.85	47.89	2,193,181	-0.96(-1.96%)
Mar 06, 2017	48.40	48.93	47.74	48.85	1,844,361	+0.35(+0.72%)
Mar 03, 2017	48.50	48.99	48.18	48.50	1,901,401	+0.54(+1.12%)
Mar 02, 2017	48.40	48.80	47.73	47.96	2,116,238	-1.01(-2.06%)
Mar 01, 2017	48.28	49.11	48.23	48.97	2,020,396	+1.08(+2.25%)
Feb 28, 2017	47.69	48.33	47.52	47.89	1,952,670	-0.15(-0.31%)
Feb 27, 2017	47.79	48.68	47.37	48.04	1,894,348	+0.74(+1.55%)
Feb 24, 2017	48.22	48.23	47.13	47.30	2,950,007	-0.87(-1.80%)
Feb 23, 2017	48.26	48.51	47.42	48.17	3,206,397	+0.95(+2.02%)
Feb 22, 2017	47.86	48.00	47.21	47.22	1,649,970	-1.13(-2.35%)
Feb 21, 2017	48.47	48.85	48.28	48.35	1,444,546	+0.54(+1.13%)
Feb 17, 2017		47.81	47.81	47.81	0	-0.16(-0.34%)
Feb 16, 2017	48.20	48.48	47.51	47.98	2,649,808	-0.17(-0.35%)
Feb 15, 2017	49.19	49.42	47.83	48.14	2,819,659	-1.34(-2.72%)
Feb 14, 2017	48.83	49.56	48.72	49.49	2,317,417	+1.03(+2.12%)
Feb 13, 2017	48.32	48.82	48.10	48.46	1,401,539	-0.04(-0.07%)
Feb 10, 2017	48.84	49.56	48.38	48.49	2,430,856	+0.51(+1.07%)
Feb 09, 2017	48.17	48.73	47.67	47.98	4,094,341	-0.19(-0.39%)
Feb 08, 2017	46.98	48.38	46.31	48.17	4,100,510	+0.80(+1.68%)
Feb 07, 2017	47.53	48.09	47.05	47.37	2,067,787	-0.49(-1.01%)
Feb 06, 2017	48.89	49.18	47.66	47.86	2,235,337	-1.10(-2.25%)
Feb 03, 2017	48.70	49.69	48.69	48.96	2,399,415	+0.37(+0.77%)
Feb 02, 2017	49.57	49.67	47.77	48.59	4,034,090	-0.71(-1.45%)
Feb 01, 2017	49.54	50.10	48.13	49.30	3,898,265	-0.04(-0.08%)
Jan 31, 2017	48.95	49.71	48.61	49.34	3,060,452	+0.49(+1.01%)
Jan 30, 2017	49.88	49.97	48.52	48.85	3,595,881	-1.55(-3.07%)
Jan 27, 2017	51.31	52.08	49.90	50.40	4,091,742	-1.68(-3.24%)
Jan 26, 2017	54.66	55.37	51.98	52.08	7,586,559	-4.16(-7.40%)
Jan 25, 2017	55.32	56.30	55.32	56.24	2,937,530	+0.83(+1.50%)
Jan 24, 2017	53.70	55.71	53.64	55.41	3,039,137	+2.16(+4.05%)
Jan 23, 2017	53.59	53.82	52.75	53.25	1,889,987	-0.83(-1.53%)
Jan 20, 2017	54.56	55.11	53.76	54.08	2,089,558	+0.19(+0.35%)
Jan 19, 2017	54.52	54.92	53.64	53.89	1,384,815	-0.53(-0.98%)
Jan 18, 2017	54.70	54.93	54.06	54.43	2,325,056	-0.91(-1.64%)
Jan 17, 2017	54.75	55.36	54.02	55.33	1,630,326	+1.03(+1.90%)
Jan 13, 2017		54.30	54.30	54.30	0	-0.49(-0.89%)
Jan 12, 2017	55.80	55.80	54.45	54.79	2,327,472	-0.43(-0.78%)
Jan 11, 2017	54.93	55.99	54.71	55.22	2,328,015	+0.55(+1.00%)
Jan 10, 2017	55.13	55.69	54.63	54.67	1,885,707	-0.32(-0.58%)
Jan 09, 2017	56.19	56.24	54.61	54.99	2,779,429	-1.23(-2.18%)
Jan 06, 2017	54.88	56.37	54.19	56.21	2,363,469	+1.57(+2.88%)
Jan 05, 2017	54.72	54.99	53.95	54.64	1,782,171	+0.18(+0.33%)
Jan 04, 2017	54.86	55.31	54.40	54.46	1,855,465	-0.15(-0.28%)