Helmerich & Payne (NY: HP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	53.01	53.50	52.14	52.46	2,239,807	-0.50(-0.94%)
Jan 30, 2018	53.61	53.79	53.44	52.96	2,993,868	-1.18(-2.18%)
Jan 29, 2018	53.48	54.64	52.78	54.14	3,409,082	+0.17(+0.32%)
Jan 26, 2018	54.08	54.21	52.97	53.96	2,212,285	+0.29(+0.54%)
Jan 25, 2018	52.90	53.98	51.73	53.67	4,822,825	+1.68(+3.24%)
Jan 24, 2018	52.35	52.65	50.54	51.99	3,726,209	-0.14(-0.27%)
Jan 23, 2018	51.78	52.49	51.31	52.13	2,180,376	+0.33(+0.63%)
Jan 22, 2018	51.81	51.96	51.26	51.80	2,559,730	-0.01(-0.01%)
Jan 19, 2018	50.47	51.97	49.48	51.81	2,044,166	+0.80(+1.57%)
Jan 18, 2018	51.49	51.81	51.00	51.00	2,181,275	-0.44(-0.85%)
Jan 17, 2018	50.98	52.18	50.88	51.44	2,961,536	+0.66(+1.29%)
Jan 16, 2018	51.38	51.92	50.77	50.79	2,538,933	-0.39(-0.75%)
Jan 12, 2018		51.17	51.17	51.17	0	+0.16(+0.31%)
Jan 11, 2018	49.95	51.75	49.81	51.01	3,391,744	+1.29(+2.59%)
Jan 10, 2018	49.71	50.25	49.50	49.72	2,416,387	+0.04(+0.09%)
Jan 09, 2018	50.16	50.57	49.65	49.68	3,280,262	-0.26(-0.53%)
Jan 08, 2018	48.48	50.06	48.43	49.94	2,218,857	+1.36(+2.80%)
Jan 05, 2018	48.32	49.01	48.08	48.58	2,378,023	+0.22(+0.45%)
Jan 04, 2018	48.16	48.75	47.72	48.36	3,039,343	+0.55(+1.14%)
Jan 03, 2018	47.81	48.39	47.48	47.81	3,382,101	+0.22(+0.46%)
Jan 02, 2018	47.46	48.13	47.21	47.60	1,884,216	+0.52(+1.10%)
Dec 29, 2017		47.08	47.08	47.08	0	-0.13(-0.28%)
Dec 28, 2017	47.45	47.63	46.99	47.21	908,275	-0.11(-0.23%)
Dec 27, 2017	47.74	47.74	46.90	47.32	1,199,946	-0.47(-0.98%)
Dec 26, 2017	47.16	47.90	46.77	47.79	1,147,987	+0.94(+2.01%)
Dec 22, 2017	46.26	47.60	46.23	46.85	2,289,215	+0.50(+1.08%)
Dec 21, 2017	44.70	47.00	44.67	46.34	2,152,009	+1.79(+4.02%)
Dec 20, 2017	43.63	44.70	43.15	44.55	2,215,859	+1.14(+2.63%)
Dec 19, 2017	42.38	43.43	42.14	43.41	1,718,739	+1.17(+2.78%)
Dec 18, 2017	42.48	42.85	42.21	42.24	2,181,981	+0.15(+0.36%)
Dec 15, 2017	41.89	43.12	41.56	42.08	7,991,710	+0.73(+1.76%)
Dec 14, 2017	41.77	42.31	41.31	41.35	1,446,547	-0.83(-1.97%)
Dec 13, 2017	42.99	43.28	41.97	42.18	1,086,138	-0.65(-1.51%)
Dec 12, 2017	42.83	43.32	42.54	42.83	1,329,545	+0.27(+0.63%)
Dec 11, 2017	42.44	42.81	42.11	42.56	1,737,106	+0.31(+0.74%)
Dec 08, 2017	42.28	42.61	42.09	42.25	1,676,284	+0.58(+1.40%)
Dec 07, 2017	41.20	41.70	41.01	41.67	1,665,889	+0.54(+1.31%)
Dec 06, 2017	41.86	41.86	39.33	41.13	1,992,886	-1.00(-2.37%)
Dec 05, 2017	42.66	43.07	41.94	42.13	1,607,576	-0.43(-1.01%)
Dec 04, 2017	43.38	43.72	42.55	42.56	2,932,236	-0.82(-1.90%)
Dec 01, 2017	43.18	43.75	42.65	43.38	2,386,579	+0.71(+1.67%)
Nov 30, 2017	41.97	43.04	41.83	42.67	3,022,933	+1.12(+2.70%)
Nov 29, 2017	41.30	42.02	41.06	41.54	2,169,956	+0.42(+1.01%)
Nov 28, 2017	40.68	41.25	40.30	41.13	2,176,696	+0.66(+1.64%)
Nov 27, 2017	40.59	40.72	40.09	40.47	1,595,055	-0.34(-0.82%)
Nov 24, 2017	41.49	41.51	40.78	40.80	964,964	-0.43(-1.04%)
Nov 22, 2017	41.26	41.67	41.04	41.23	1,001,592	+0.56(+1.38%)
Nov 21, 2017	40.76	41.14	40.28	40.67	1,269,908	+0.21(+0.52%)
Nov 20, 2017	40.33	40.70	40.04	40.46	1,438,905	-0.09(-0.23%)
Nov 17, 2017	40.18	40.79	39.99	40.55	2,466,693	+0.95(+2.41%)
Nov 16, 2017	39.05	40.52	38.52	39.60	3,569,726	+0.47(+1.19%)
Nov 15, 2017	39.05	39.29	38.26	39.13	3,384,457	-0.47(-1.20%)
Nov 14, 2017	40.78	41.08	39.53	39.61	1,675,193	-1.46(-3.55%)
Nov 13, 2017	42.21	42.27	40.98	41.06	1,992,344	-1.29(-3.04%)
Nov 10, 2017	42.86	43.22	42.33	42.35	2,355,346	-0.50(-1.16%)
Nov 09, 2017	42.29	42.90	42.03	42.85	2,115,285	+0.31(+0.73%)
Nov 08, 2017	42.11	42.80	41.90	42.54	2,548,710	+0.46(+1.09%)
Nov 07, 2017	41.80	42.23	41.56	42.08	2,987,737	+0.12(+0.27%)
Nov 06, 2017	39.98	42.13	39.88	41.96	3,568,081	+2.44(+6.17%)
Nov 03, 2017	39.36	40.00	39.21	39.52	1,914,141	+0.02(+0.05%)
Nov 02, 2017	39.36	39.69	39.01	39.50	1,815,867	+0.21(+0.53%)