HP - Helmerich & Payne, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201870.0071.6169.8670.9670.96909,305
Jan 16, 201870.5471.2969.6469.7369.731,848,800
Jan 12, 201869.3270.3769.1070.2670.261,963,400
Jan 11, 201868.5871.0568.3970.0470.042,470,300
Jan 10, 201868.2569.0067.9668.2768.271,759,800
Jan 09, 201868.8769.4368.1668.2168.212,389,100
Jan 08, 201866.5668.7366.5068.5768.571,616,000
Jan 05, 201866.3467.2966.0166.7066.701,732,000
Jan 04, 201866.1266.9465.5266.4066.402,213,600
Jan 03, 201865.6566.4465.1965.6565.652,462,900
Jan 02, 201865.1766.0864.4565.3565.351,372,300
Dec 29, 201765.0365.0763.8364.6464.64951,800
Dec 28, 201765.1565.4064.5264.8264.82661,500
Dec 27, 201765.5565.5564.4064.9764.97874,000
Dec 26, 201764.7565.7764.2265.6165.61836,100
Dec 22, 201763.5265.3563.4764.3264.321,667,300
Dec 21, 201761.3764.5361.3363.6363.631,567,400
Dec 20, 201759.9161.3759.2461.1761.171,613,600
Dec 19, 201758.1959.6357.8659.6059.601,251,800
Dec 18, 201758.3258.8457.9557.9957.991,589,200
Dec 15, 201757.5159.2057.0657.7857.785,820,600
Dec 14, 201757.3558.0956.7256.7856.781,053,600
Dec 13, 201759.0359.4357.6257.9257.92791,100
Dec 12, 201758.8459.4858.4158.8158.81967,600
Dec 11, 201758.2758.7857.8258.4458.441,265,200
Dec 08, 201758.0558.5057.7958.0158.011,220,900
Dec 07, 201756.5757.2556.3157.2157.211,213,300
Dec 06, 201757.4757.4754.0056.4756.471,451,500
Dec 05, 201758.5759.1357.5857.8457.841,170,900
Dec 04, 201759.5660.0358.4258.4358.432,135,600
Dec 01, 201759.2860.0758.1859.5659.561,738,200
Nov 30, 201757.6359.1057.4458.5858.582,201,700
Nov 29, 201756.7157.6956.3757.0457.041,580,400
Nov 28, 201755.8656.6455.3356.4756.471,584,700
Nov 27, 201755.7355.9155.0455.5655.561,161,700
Nov 24, 201756.9657.0055.9956.0256.02702,800
Nov 22, 201756.6557.2256.3556.6156.61729,500
Nov 21, 201755.9756.4955.3155.8455.84925,000
Nov 20, 201755.3755.8854.9855.5555.551,048,000
Nov 17, 201755.1756.0054.9155.6855.681,796,600
Nov 16, 201753.6255.6352.8954.3754.372,599,900
Nov 15, 201753.6253.9552.5353.7353.732,465,000
Nov 14, 201755.9956.4154.2854.3854.381,220,100
Nov 13, 201757.9558.0456.2656.3856.381,451,100
Nov 10, 201758.8559.3458.1258.1558.151,715,300
Nov 10, 20170.7 Dividend
Nov 09, 201758.7659.6058.3959.5358.831,522,500
Nov 08, 201758.5059.4658.2259.1058.411,834,100
Nov 07, 201758.0858.6757.7458.4657.772,150,500
Nov 06, 201755.5458.5455.4158.3057.612,568,200
Nov 03, 201754.6855.5754.4854.9154.261,377,600
Nov 02, 201754.6855.1454.2054.8854.231,307,000
Nov 01, 201755.0055.4553.8354.5953.951,462,900
Oct 31, 201753.7454.5352.9254.3153.671,455,900
Oct 30, 201752.8054.1652.7153.8253.191,621,400
Oct 27, 201751.6752.6351.2852.6151.991,366,500
Oct 26, 201751.5252.3651.0151.9351.321,734,900
Oct 25, 201752.3452.6551.0251.3150.711,188,900
Oct 24, 201752.4253.3552.2152.4551.831,683,200
Oct 23, 201752.1152.8851.9752.0451.431,213,300
Oct 20, 201751.2452.0050.7152.0051.391,165,300
Oct 19, 201750.7351.9950.6450.9450.341,191,900
Oct 18, 201752.4152.7251.1051.2050.601,161,600
Oct 17, 201752.4752.7352.0352.2551.641,187,700
Oct 16, 201752.6852.8952.3452.5351.91778,100
Oct 13, 201751.6752.8751.4852.2051.591,336,000
Oct 12, 201751.6151.6650.3051.0350.431,039,600
Oct 11, 201752.6753.0951.6852.2851.671,381,900
Oct 10, 201752.7553.6452.6852.7652.141,557,200
Oct 09, 201751.8252.3851.4951.9351.32828,800
Oct 06, 201751.2251.6751.0651.5350.921,317,900
Oct 05, 201751.3952.4051.1452.1751.561,485,000
Oct 04, 201750.0151.1849.6951.1450.541,540,100
Oct 03, 201751.1551.2250.0050.0249.431,794,700
Oct 02, 201751.2651.4750.6451.2650.662,071,800
Sep 29, 201752.4252.4251.5452.1151.501,779,700
Sep 28, 201753.3053.7451.8452.4151.791,681,900
Sep 27, 201752.9853.2652.7453.2052.571,305,800
Sep 26, 201752.6752.9952.1852.9352.31985,200
Sep 25, 201751.6053.1851.4652.9452.322,053,500
Sep 22, 201750.1751.3550.0651.0150.411,060,300
Sep 21, 201750.5050.6249.5150.4349.841,365,400
Sep 20, 201749.3850.7049.2750.5549.961,730,700
Sep 19, 201750.4550.4548.8849.0648.481,446,000
Sep 18, 201749.9550.5849.4550.1749.58979,800
Sep 15, 201749.9150.2249.5250.1949.602,320,400
Sep 14, 201749.6350.2049.4049.7849.192,174,800
Sep 13, 201748.0849.5048.0849.2948.712,051,700
Sep 12, 201747.0648.2846.6948.0547.482,337,800
Sep 11, 201745.7147.1345.3047.0646.512,068,800
Sep 08, 201745.9746.0245.3245.4844.951,277,600
Sep 07, 201746.3546.6145.5846.0445.501,975,800
Sep 06, 201744.1546.5943.9946.3545.803,077,100
Sep 05, 201743.4644.3343.2243.7743.261,999,400
Sep 01, 201742.5343.1942.1643.0242.511,319,100
Aug 31, 201742.9042.9042.3042.3441.842,558,900
Aug 30, 201743.1143.1642.2842.6542.151,898,500
Aug 29, 201743.2743.4142.6643.1342.621,695,300
Aug 28, 201744.7244.9642.7743.4942.982,233,300
Aug 25, 201744.4445.1844.4244.7844.251,648,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...