HP - Helmerich & Payne, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201943.1443.8742.8743.2443.242,254,700
Sep 19, 201944.3344.4442.9843.0143.01907,900
Sep 18, 201943.2644.4443.0243.5843.581,048,600
Sep 17, 201946.8446.9243.7444.0644.062,534,300
Sep 16, 201944.3147.4543.7747.4047.403,447,600
Sep 13, 201941.1741.8440.7541.4641.46965,100
Sep 12, 201940.8141.6340.0140.7640.761,651,800
Sep 11, 201942.2643.5941.5842.6542.651,857,000
Sep 10, 201942.2643.2441.8442.1642.161,705,200
Sep 09, 201938.9141.7838.9141.7241.721,871,100
Sep 06, 201937.3738.8436.7838.4338.432,292,200
Sep 05, 201937.6338.1937.0937.6137.611,660,300
Sep 04, 201937.2537.6136.6937.0937.091,458,500
Sep 03, 201936.6036.9436.0636.3636.361,445,900
Aug 30, 201937.4738.3437.3437.5937.591,527,800
Aug 29, 201937.3537.9137.1037.2537.251,997,200
Aug 28, 201936.8337.3836.4836.8236.822,075,000
Aug 27, 201937.3937.6936.2236.6536.651,924,000
Aug 26, 201937.5837.9136.9937.0837.081,056,300
Aug 23, 201938.4539.2736.8737.0637.061,469,300
Aug 22, 201939.5740.1939.0039.0439.041,240,700
Aug 21, 201939.5339.9139.2439.2739.27901,500
Aug 20, 201939.6439.7338.6538.9638.961,246,800
Aug 19, 201940.2040.3339.4439.8339.831,662,400
Aug 16, 201939.3339.7039.0639.4139.411,383,900
Aug 15, 201939.2939.7338.7839.1739.171,232,200
Aug 14, 201939.5040.2039.0739.4139.411,843,200
Aug 13, 201940.8942.1940.2540.4940.491,987,300
Aug 12, 201942.3542.4941.0941.2841.281,852,800
Aug 09, 201943.3943.4442.1442.7142.711,756,800
Aug 09, 20190.71 Dividend
Aug 08, 201943.9144.1043.1443.9643.251,727,200
Aug 07, 201942.6643.8042.2243.5042.801,947,800
Aug 06, 201943.9344.2441.6743.8443.131,987,300
Aug 05, 201945.0645.1743.4943.7343.021,567,400
Aug 02, 201946.9947.3345.7046.1345.381,270,500
Aug 01, 201948.8148.8146.0046.9146.151,672,600
Jul 31, 201949.3350.3448.7549.6848.882,528,600
Jul 30, 201947.2949.6547.2949.4148.611,229,900
Jul 29, 201948.1148.6047.6647.7246.951,487,100
Jul 26, 201949.0349.5147.6148.0647.281,744,800
Jul 25, 201949.5049.6447.0248.9948.202,652,900
Jul 24, 201950.3751.2650.1850.9050.081,560,900
Jul 23, 201951.0051.1349.2550.2649.451,678,800
Jul 22, 201951.4852.1750.2050.8650.04954,200
Jul 19, 201950.6851.3550.2451.2850.45886,500
Jul 18, 201949.8150.8249.5750.6249.801,246,300
Jul 17, 201950.5750.7349.9850.0449.231,289,900
Jul 16, 201951.1952.0250.1850.5949.771,386,600
Jul 15, 201952.3252.4851.2251.2950.461,071,700
Jul 12, 201951.9053.0651.7352.1551.311,123,200
Jul 11, 201951.7752.2051.5451.7750.932,157,700
Jul 10, 201951.1951.9951.0151.8350.991,123,900
Jul 09, 201950.2550.8249.8350.5649.741,780,600
Jul 08, 201949.7851.0749.5450.6049.78812,700
Jul 05, 201949.1450.0449.0250.0349.22627,300
Jul 03, 201949.4149.5048.7549.3248.52642,800
Jul 02, 201950.9951.0549.2649.4348.631,661,700
Jul 01, 201951.7552.4050.9651.4250.591,081,000
Jun 28, 201949.7850.6949.7850.6249.801,053,900
Jun 27, 201949.7650.4249.4849.7448.94772,100
Jun 26, 201949.5450.7449.1149.7248.921,092,000
Jun 25, 201949.6249.9448.7248.8148.021,196,000
Jun 24, 201951.0851.3049.8149.9949.181,021,800
Jun 21, 201951.2352.3650.9851.1150.282,077,200
Jun 20, 201950.4551.3949.9051.0750.251,749,300
Jun 19, 201949.2949.8048.5249.1348.341,100,600
Jun 18, 201948.9750.1748.8249.5248.721,420,100
Jun 17, 201948.1049.2948.1048.7047.912,655,200
Jun 14, 201950.2450.2448.3848.4047.621,449,600
Jun 13, 201950.4550.9349.4050.2549.441,688,000
Jun 12, 201950.8151.0749.2549.4448.641,583,800
Jun 11, 201951.2951.8550.6251.3450.511,138,000
Jun 10, 201951.9452.3750.3950.6649.841,544,300
Jun 07, 201951.6752.3950.6251.8951.051,466,000
Jun 06, 201951.1551.9950.7951.1850.351,543,300
Jun 05, 201950.7051.4349.4451.0050.181,621,500
Jun 04, 201950.3350.7349.8650.3349.521,191,300
Jun 03, 201949.1050.1648.6549.7948.991,113,200
May 31, 201949.0849.8948.8048.9148.121,045,100
May 30, 201950.9851.8349.9150.1849.371,018,400
May 29, 201948.8551.1748.8351.0050.181,959,900
May 28, 201950.6650.6649.1349.2448.442,045,800
May 24, 201951.9852.1950.4250.4749.65922,900
May 23, 201952.7952.8650.9851.2350.401,496,900
May 22, 201955.1055.4753.4554.1153.24786,600
May 21, 201955.2656.1855.1055.5354.631,112,600
May 20, 201955.3855.7354.8355.0154.121,055,200
May 17, 201957.3957.6655.0455.4854.581,373,000
May 16, 201958.2058.3557.2658.0857.14889,500
May 15, 201957.9758.7857.2557.9356.991,167,500
May 14, 201957.5359.6857.3858.8257.871,379,400
May 13, 201957.0357.2456.0056.8855.96776,700
May 10, 201957.7357.7355.6157.4756.541,132,700
May 10, 20190.71 Dividend
May 09, 201956.5858.4656.5358.4456.80924,000
May 08, 201957.2357.8857.1057.1455.53782,400
May 07, 201956.7057.1756.1657.1355.52669,300
May 06, 201956.8657.7856.6457.4955.87795,300
May 03, 201957.4357.9357.0957.5555.93945,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...