U.S. Markets closed

Helmerich & Payne, Inc. (HP)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
57.49-2.39 (-3.99%)
At close: 4:02PM EDT

57.50 0.01 (0.02%)
After hours: 6:23PM EDT

People also watch
NBRPTENESVRDCDO
DateOpenHighLowCloseAdj Close*Volume
May 23, 201758.3158.6756.4757.4957.492,733,469
May 22, 201760.5760.5759.3059.8859.881,906,100
May 19, 201757.5960.6157.1360.0460.042,351,600
May 18, 201756.2557.3755.9857.0557.051,824,200
May 17, 201757.5457.7556.6556.7156.711,660,800
May 17, 20170.7 Dividend
May 16, 201758.9159.2457.5958.2458.241,832,400
May 15, 201758.9459.5457.9658.5558.552,007,600
May 12, 201758.1658.3957.0857.4257.421,946,900
May 11, 201759.9660.1058.1258.3858.381,303,900
May 10, 201758.7160.0458.4859.2859.281,776,300
May 09, 201759.7659.8257.8358.1858.181,265,800
May 08, 201759.5160.2059.3959.7759.772,239,100
May 05, 201758.2159.6857.7859.6359.632,872,700
May 04, 201758.7158.7356.7358.0558.052,664,700
May 03, 201758.9259.7458.5459.1159.111,771,100
May 02, 201758.8259.5558.3058.7258.722,709,900
May 01, 201760.5160.5158.7858.7958.793,016,000
Apr 28, 201762.1362.1560.6460.6460.642,705,400
Apr 27, 201763.8064.2359.0661.5561.555,791,900
Apr 26, 201764.9866.6764.9865.2165.211,543,400
Apr 25, 201765.1865.6264.6665.3965.391,066,800
Apr 24, 201765.5365.7664.7565.1565.151,070,700
Apr 21, 201764.8165.3963.8065.0965.091,323,300
Apr 20, 201765.1665.6564.6864.8364.831,142,400
Apr 19, 201766.7466.8864.7164.8964.891,143,600
Apr 18, 201766.6467.5866.1966.5266.521,213,300
Apr 17, 201767.3267.8266.6867.2767.271,427,100
Apr 13, 201768.4168.8567.0767.3567.351,330,600
Apr 12, 201769.2669.9768.4768.7168.711,508,900
Apr 11, 201768.9569.2467.5569.0869.081,026,800
Apr 10, 201767.8469.0567.4268.7868.781,306,500
Apr 07, 201768.1868.2067.1367.3267.32959,900
Apr 06, 201767.4168.4467.1268.0168.01995,300
Apr 05, 201767.6068.5966.9167.1267.121,416,300
Apr 04, 201766.8467.1165.8266.9766.971,088,800
Apr 03, 201767.2767.6666.1366.6966.691,633,800
Mar 31, 201766.1167.1365.9766.5766.57946,400
Mar 30, 201766.4367.4565.7866.5366.531,977,000
Mar 29, 201764.6466.4764.4066.1166.111,584,200
Mar 28, 201764.5265.0764.0064.7864.781,615,600
Mar 27, 201764.2464.3563.6664.1564.152,089,200
Mar 24, 201766.0066.3864.9565.0365.031,490,700
Mar 23, 201766.0266.4865.1065.9165.91948,600
Mar 22, 201766.5067.1165.6266.3266.321,180,400
Mar 21, 201768.3468.5866.8066.9566.951,103,100
Mar 20, 201767.1768.0066.5567.8967.891,203,900
Mar 17, 201768.5469.0867.8867.9867.982,331,500
Mar 16, 201769.6269.6267.7568.2368.231,497,600
Mar 15, 201768.8269.5968.0469.4769.471,443,000
Mar 14, 201767.3668.1765.9867.9067.902,622,600
Mar 13, 201767.5468.5667.2468.4768.471,395,500
Mar 10, 201767.2967.8266.5667.3067.301,313,500
Mar 09, 201766.0167.1365.1866.9666.961,742,200
Mar 08, 201768.0268.5966.1566.4866.482,324,400
Mar 07, 201769.7670.0268.3168.3768.371,536,300
Mar 06, 201769.0969.8568.1669.7469.741,291,600
Mar 03, 201769.2469.9468.7869.2469.241,331,500
Mar 02, 201769.1069.6768.1468.4768.471,481,900
Mar 01, 201768.9270.1168.8669.9169.911,415,200
Feb 28, 201768.0969.0067.8568.3768.371,367,200
Feb 27, 201768.2269.4967.6268.5868.581,326,900
Feb 24, 201768.8468.8667.2867.5367.532,066,400
Feb 23, 201768.9069.2667.7068.7768.772,246,000
Feb 22, 201768.3268.5267.4067.4167.411,155,800
Feb 21, 201769.2069.7468.9369.0369.031,011,800
Feb 17, 201768.0568.5367.1768.2668.261,371,200
Feb 16, 201768.8169.2167.8368.4968.491,855,900
Feb 15, 201770.2370.5868.2868.7368.731,975,100
Feb 14, 201769.7170.7569.5670.6570.651,623,300
Feb 13, 201768.9869.7068.6769.1869.18981,700
Feb 10, 201769.7370.7569.0769.2369.231,702,000
Feb 09, 201768.7769.5768.0568.5068.502,868,000
Feb 09, 20170.7 Dividend
Feb 08, 201767.7569.7766.7969.4769.472,843,900
Feb 07, 201768.5569.3667.8668.3268.321,433,800
Feb 06, 201770.5070.9368.7469.0269.021,550,000
Feb 03, 201770.2371.6670.2270.6170.611,663,800
Feb 02, 201771.4971.6368.8970.0770.072,797,300
Feb 01, 201771.4572.2569.4171.1071.102,702,600
Jan 31, 201770.5971.6970.1071.1671.162,122,100
Jan 30, 201771.9472.0769.9770.4570.452,493,400
Jan 27, 201774.0075.1071.9672.6872.682,836,600
Jan 26, 201778.8379.8574.9675.1175.115,261,700
Jan 25, 201779.7881.2079.7881.1181.112,036,600
Jan 24, 201777.4580.3477.3679.9179.912,107,400
Jan 23, 201777.2877.6176.0876.8076.801,310,500
Jan 20, 201778.6979.4777.5377.9977.991,448,900
Jan 19, 201778.6279.2077.3577.7277.72960,200
Jan 18, 201778.8879.2277.9678.4978.491,612,200
Jan 17, 201778.9679.8477.9079.8079.801,130,500
Jan 13, 201779.0179.3077.8578.3178.311,456,100
Jan 12, 201780.4780.4778.5279.0179.011,616,200
Jan 11, 201779.2280.7578.9079.6379.631,614,300
Jan 10, 201779.5080.3278.7878.8478.841,310,200
Jan 09, 201781.0481.1078.7579.3079.301,919,200
Jan 06, 201779.1481.3078.1581.0781.071,638,900
Jan 05, 201778.9179.3177.8178.8078.801,235,800
Jan 04, 201779.1279.7678.4578.5478.541,286,600
Jan 03, 201778.5279.6777.6578.7678.761,452,300
*Close price adjusted for dividends and splits.
Loading more data...