HP - Helmerich & Payne, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201872.6973.0071.1171.5871.581,003,100
Apr 23, 201871.9472.5271.2572.4172.411,136,300
Apr 20, 201872.7172.7171.4972.3372.331,079,600
Apr 19, 201873.7873.9072.0673.0073.002,732,300
Apr 18, 201873.5274.3673.0173.6073.601,681,600
Apr 17, 201872.4672.8871.8872.3872.38803,800
Apr 16, 201873.0473.1171.9572.1972.19982,700
Apr 13, 201872.7774.0772.4773.0573.051,314,900
Apr 12, 201871.5473.4571.0272.5172.511,607,600
Apr 11, 201870.2772.1569.8971.5171.512,010,900
Apr 10, 201867.0870.2267.0869.6169.611,759,000
Apr 09, 201865.6366.8565.2865.9065.90880,400
Apr 06, 201866.9167.3464.2565.4565.451,046,000
Apr 05, 201866.7268.1866.5367.4367.431,557,000
Apr 04, 201864.8966.3564.5366.2966.291,246,400
Apr 03, 201865.1166.5564.1566.4266.421,014,900
Apr 02, 201865.8066.5363.5164.5964.59875,400
Mar 29, 201864.9466.8164.9466.5666.561,237,100
Mar 28, 201866.4766.7364.4164.5864.58991,300
Mar 27, 201868.0068.2666.0966.4866.481,148,700
Mar 26, 201867.3467.9666.6867.7267.721,091,500
Mar 23, 201866.9768.1766.3366.4666.461,401,000
Mar 22, 201867.7168.1966.2966.3566.351,674,200
Mar 21, 201865.8969.1965.4968.8868.882,621,100
Mar 20, 201865.1065.9664.9765.3165.311,205,500
Mar 19, 201864.5864.8963.8264.6864.681,465,100
Mar 16, 201862.6564.6762.3864.5664.564,460,200
Mar 15, 201864.6965.0562.3362.6462.641,695,300
Mar 14, 201865.0565.1864.2364.6164.611,091,900
Mar 13, 201866.1166.2964.2664.6364.631,658,500
Mar 12, 201866.5967.0065.4265.8165.811,369,200
Mar 09, 201866.4968.0666.0266.8966.892,032,800
Mar 08, 201865.2565.3163.8265.0265.021,470,000
Mar 07, 201865.6966.5964.3765.1265.121,755,600
Mar 06, 201867.0767.2665.2266.5666.561,196,700
Mar 05, 201866.0867.3065.5166.6166.611,638,900
Mar 02, 201864.5067.0463.4466.7966.791,212,800
Mar 01, 201864.4365.8164.1565.1865.181,185,600
Feb 28, 201866.8566.9964.5464.5564.551,311,800
Feb 27, 201867.2768.3566.3966.5366.531,713,000
Feb 26, 201867.3567.5966.2967.4367.43701,300
Feb 23, 201865.7067.0565.4966.8666.86973,700
Feb 22, 201865.2467.0865.1865.3965.39978,800
Feb 21, 201864.2265.8064.0364.4664.461,155,700
Feb 20, 201865.6166.2564.2064.5164.51944,000
Feb 16, 201865.2866.3065.1465.4665.461,280,000
Feb 15, 201865.8766.1264.0665.7365.731,899,000
Feb 14, 201862.8866.8962.2866.1266.122,160,200
Feb 13, 201864.1364.5463.4263.7363.732,738,900
Feb 12, 201864.5565.6563.8064.6464.642,826,100
Feb 09, 201864.8565.1961.3063.6263.623,053,900
Feb 09, 20180.7 Dividend
Feb 08, 201867.5368.0064.8664.8764.172,756,900
Feb 07, 201868.7170.2867.0367.4766.742,176,200
Feb 06, 201866.6469.2166.2968.6967.952,665,100
Feb 05, 201869.1770.6568.1568.2967.552,443,600
Feb 02, 201872.3272.4370.0370.1169.351,593,300
Feb 01, 201872.4073.6371.9672.9572.161,458,400
Jan 31, 201872.7973.4571.5972.0371.251,631,300
Jan 30, 201873.6173.9271.6072.7171.932,180,700
Jan 29, 201873.4375.0272.4774.3373.532,482,900
Jan 26, 201874.2574.4372.7374.0973.291,611,300
Jan 25, 201872.6374.1271.0273.6972.893,512,200
Jan 24, 201871.8872.2969.3971.3870.612,713,900
Jan 23, 201871.1072.0770.4571.5770.801,588,000
Jan 22, 201871.1371.3470.3871.1270.351,864,300
Jan 19, 201869.2971.3567.9471.1370.361,488,600
Jan 18, 201870.6971.1470.0270.0369.271,588,700
Jan 17, 201870.0071.6469.8670.6369.872,156,800
Jan 16, 201870.5471.2969.6469.7368.981,848,800
Jan 12, 201869.3270.3769.1070.2669.501,963,400
Jan 11, 201868.5871.0568.3970.0469.282,470,300
Jan 10, 201868.2569.0067.9668.2767.531,759,800
Jan 09, 201868.8769.4368.1668.2167.472,389,100
Jan 08, 201866.5668.7366.5068.5767.831,616,000
Jan 05, 201866.3467.2966.0166.7065.981,732,000
Jan 04, 201866.1266.9465.5266.4065.682,213,600
Jan 03, 201865.6566.4465.1965.6564.942,462,900
Jan 02, 201865.1766.0864.4565.3564.641,372,300
Dec 29, 201765.0365.0763.8364.6463.94951,800
Dec 28, 201765.1565.4064.5264.8264.12661,500
Dec 27, 201765.5565.5564.4064.9764.27874,000
Dec 26, 201764.7565.7764.2265.6164.90836,100
Dec 22, 201763.5265.3563.4764.3263.631,667,300
Dec 21, 201761.3764.5361.3363.6362.941,567,400
Dec 20, 201759.9161.3759.2461.1760.511,613,600
Dec 19, 201758.1959.6357.8659.6058.961,251,800
Dec 18, 201758.3258.8457.9557.9957.361,589,200
Dec 15, 201757.5159.2057.0657.7857.165,820,600
Dec 14, 201757.3558.0956.7256.7856.171,053,600
Dec 13, 201759.0359.4357.6257.9257.29791,100
Dec 12, 201758.8459.4858.4158.8158.18967,600
Dec 11, 201758.2758.7857.8258.4457.811,265,200
Dec 08, 201758.0558.5057.7958.0157.381,220,900
Dec 07, 201756.5757.2556.3157.2156.591,213,300
Dec 06, 201757.4757.4754.0056.4755.861,451,500
Dec 05, 201758.5759.1357.5857.8457.221,170,900
Dec 04, 201759.5660.0358.4258.4357.802,135,600
Dec 01, 201759.2860.0758.1859.5658.921,738,200
Nov 30, 201757.6359.1057.4458.5857.952,201,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...