U.S. Markets open in 8 hrs 27 mins

Helmerich & Payne, Inc. (HP)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
52.12+0.20 (+0.39%)
At close: 4:02PM EDT
People also watch
NBRPTENESVRDCDO
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 201752.0352.8851.4452.1252.121,881,800
Jun 21, 201752.7752.9650.5651.9251.923,202,400
Jun 20, 201753.1053.8352.2053.4753.472,443,600
Jun 19, 201754.9855.0853.9954.0754.071,719,600
Jun 16, 201753.8855.0553.1155.0055.002,382,600
Jun 15, 201753.1954.2353.1953.6553.652,005,800
Jun 14, 201755.5055.5052.8453.8353.833,616,000
Jun 13, 201754.8156.0054.6455.8555.851,698,600
Jun 12, 201753.2756.2853.2754.8954.892,731,100
Jun 09, 201750.4154.1250.4153.2753.272,555,500
Jun 08, 201750.0850.9749.8650.4050.402,300,700
Jun 07, 201752.8653.2949.4650.0850.083,752,400
Jun 06, 201753.2653.8251.8053.3053.302,174,900
Jun 05, 201752.7853.9052.7153.6953.691,265,900
Jun 02, 201753.3253.3252.2853.1153.111,532,200
Jun 01, 201752.6654.6752.6653.7453.742,518,700
May 31, 201752.2452.7751.6752.6652.662,952,300
May 30, 201753.4853.8352.7552.8252.821,777,300
May 26, 201754.3854.7353.6353.6753.672,405,100
May 25, 201755.9156.3752.9553.7953.794,049,500
May 24, 201757.4457.9455.4156.0156.012,124,900
May 23, 201758.3158.6756.4757.4957.492,733,400
May 22, 201760.5760.5759.3059.8859.881,907,600
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, 201758.9159.2457.5958.2457.541,832,400
May 15, 201758.9459.5457.9658.5557.852,007,600
May 12, 201758.1658.3957.0857.4256.731,946,900
May 11, 201759.9660.1058.1258.3857.681,303,900
May 10, 201758.7160.0458.4859.2858.571,776,300
May 09, 201759.7659.8257.8358.1857.481,265,800
May 08, 201759.5160.2059.3959.7759.052,239,100
May 05, 201758.2159.6857.7859.6358.912,872,700
May 04, 201758.7158.7356.7358.0557.352,664,700
May 03, 201758.9259.7458.5459.1158.401,771,100
May 02, 201758.8259.5558.3058.7258.012,709,900
May 01, 201760.5160.5158.7858.7958.083,016,000
Apr 28, 201762.1362.1560.6460.6459.912,705,400
Apr 27, 201763.8064.2359.0661.5560.815,791,900
Apr 26, 201764.9866.6764.9865.2164.431,543,400
Apr 25, 201765.1865.6264.6665.3964.601,066,800
Apr 24, 201765.5365.7664.7565.1564.371,070,700
Apr 21, 201764.8165.3963.8065.0964.311,323,300
Apr 20, 201765.1665.6564.6864.8364.051,142,400
Apr 19, 201766.7466.8864.7164.8964.111,143,600
Apr 18, 201766.6467.5866.1966.5265.721,213,300
Apr 17, 201767.3267.8266.6867.2766.461,427,100
Apr 13, 201768.4168.8567.0767.3566.541,330,600
Apr 12, 201769.2669.9768.4768.7167.881,508,900
Apr 11, 201768.9569.2467.5569.0868.251,026,800
Apr 10, 201767.8469.0567.4268.7867.951,306,500
Apr 07, 201768.1868.2067.1367.3266.51959,900
Apr 06, 201767.4168.4467.1268.0167.19995,300
Apr 05, 201767.6068.5966.9167.1266.311,416,300
Apr 04, 201766.8467.1165.8266.9766.171,088,800
Apr 03, 201767.2767.6666.1366.6965.891,633,800
Mar 31, 201766.1167.1365.9766.5765.77946,400
Mar 30, 201766.4367.4565.7866.5365.731,977,000
Mar 29, 201764.6466.4764.4066.1165.321,584,200
Mar 28, 201764.5265.0764.0064.7864.001,615,600
Mar 27, 201764.2464.3563.6664.1563.382,089,200
Mar 24, 201766.0066.3864.9565.0364.251,490,700
Mar 23, 201766.0266.4865.1065.9165.12948,600
Mar 22, 201766.5067.1165.6266.3265.521,180,400
Mar 21, 201768.3468.5866.8066.9566.151,103,100
Mar 20, 201767.1768.0066.5567.8967.071,203,900
Mar 17, 201768.5469.0867.8867.9867.162,331,500
Mar 16, 201769.6269.6267.7568.2367.411,497,600
Mar 15, 201768.8269.5968.0469.4768.641,443,000
Mar 14, 201767.3668.1765.9867.9067.082,622,600
Mar 13, 201767.5468.5667.2468.4767.651,395,500
Mar 10, 201767.2967.8266.5667.3066.491,313,500
Mar 09, 201766.0167.1365.1866.9666.161,742,200
Mar 08, 201768.0268.5966.1566.4865.682,324,400
Mar 07, 201769.7670.0268.3168.3767.551,536,300
Mar 06, 201769.0969.8568.1669.7468.901,291,600
Mar 03, 201769.2469.9468.7869.2468.411,331,500
Mar 02, 201769.1069.6768.1468.4767.651,481,900
Mar 01, 201768.9270.1168.8669.9169.071,415,200
Feb 28, 201768.0969.0067.8568.3767.551,367,200
Feb 27, 201768.2269.4967.6268.5867.761,326,900
Feb 24, 201768.8468.8667.2867.5366.722,066,400
Feb 23, 201768.9069.2667.7068.7767.942,246,000
Feb 22, 201768.3268.5267.4067.4166.601,155,800
Feb 21, 201769.2069.7468.9369.0368.201,011,800
Feb 17, 201768.0568.5367.1768.2667.441,371,200
Feb 16, 201768.8169.2167.8368.4967.671,855,900
Feb 15, 201770.2370.5868.2868.7367.901,975,100
Feb 14, 201769.7170.7569.5670.6569.801,623,300
Feb 13, 201768.9869.7068.6769.1868.35981,700
Feb 10, 201769.7370.7569.0769.2368.401,702,000
Feb 09, 201768.7769.5768.0568.5067.682,868,000
Feb 09, 20170.7 Dividend
Feb 08, 201767.7569.7766.7969.4767.942,843,900
Feb 07, 201768.5569.3667.8668.3266.821,433,800
Feb 06, 201770.5070.9368.7469.0267.501,550,000
Feb 03, 201770.2371.6670.2270.6169.061,663,800
Feb 02, 201771.4971.6368.8970.0768.532,797,300
*Close price adjusted for dividends and splits.
Loading more data...