Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Helmerich & Payne, Inc. (HP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
34.29+1.53 (+4.67%)
At close: 4:00PM EDT
34.28 -0.01 (-0.03%)
After hours: 05:46PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 202133.1934.3633.3234.2934.291,408,865
Oct 15, 202132.8633.5132.3732.7632.761,395,400
Oct 14, 202131.9632.3431.4632.1032.101,364,300
Oct 13, 202130.4531.7430.0831.4531.451,708,700
Oct 12, 202130.7331.3430.3031.0031.001,099,100
Oct 11, 202131.7431.8530.5630.8230.821,173,800
Oct 08, 202131.0231.5330.7030.7930.791,087,900
Oct 07, 202130.2830.8830.0830.5230.521,317,700
Oct 06, 202130.8031.3629.9730.4230.421,916,700
Oct 05, 202130.5831.4729.8631.2831.282,451,500
Oct 04, 202129.0130.3528.7830.1730.172,415,300
Oct 01, 202127.5428.8527.4128.5528.55791,200
Sep 30, 202127.7428.0827.2727.4127.41558,700
Sep 29, 202127.4427.8626.9727.7127.71673,900
Sep 28, 202128.3228.6227.6027.6627.661,414,700
Sep 27, 202127.5028.6727.5027.8427.841,292,300
Sep 24, 202126.4827.1626.4526.9026.90787,900
Sep 23, 202126.0026.9925.6126.7726.77849,100
Sep 22, 202126.1826.5925.6825.7125.71919,500
Sep 21, 202126.1126.2724.9425.5925.59771,500
Sep 20, 202125.2525.7724.5925.7425.74920,900
Sep 17, 202126.5626.9525.8026.1626.162,767,200
Sep 16, 202127.3427.4026.5626.6926.69889,200
Sep 15, 202127.0427.7926.9127.2327.231,091,000
Sep 14, 202127.8527.9026.4926.5826.581,126,400
Sep 13, 202127.3328.0927.2327.5727.571,332,500
Sep 10, 202127.5227.6626.7426.8526.85577,700
Sep 09, 202126.6727.6626.4427.0227.02542,400
Sep 08, 202127.7027.9726.6426.7626.76801,700
Sep 07, 202126.5527.4726.4927.4427.44765,400
Sep 03, 202127.2927.6526.6526.8526.85672,200
Sep 02, 202127.3928.0127.2127.4327.43763,100
Sep 01, 202127.0127.1126.5427.0027.00851,700
Aug 31, 202126.6227.4526.6226.9226.921,250,900
Aug 30, 202128.0828.1826.6926.8626.86879,400
Aug 27, 202125.6828.1825.6827.8027.803,301,100
Aug 26, 202125.7126.0525.2825.2925.29812,400
Aug 25, 202125.9626.2225.6525.8025.80783,300
Aug 24, 202125.7726.4225.5525.9525.95925,200
Aug 23, 202125.0025.5524.7625.3225.321,070,400
Aug 20, 202123.9024.3023.8124.1324.13829,600
Aug 19, 202124.3424.7523.6624.2524.25983,300
Aug 18, 202125.5825.9424.9524.9824.98657,500
Aug 17, 202125.9426.4325.2325.5725.57774,800
Aug 16, 202126.7426.8926.0526.2526.251,051,200
Aug 16, 20210.25 Dividend
Aug 13, 202128.3028.3527.4327.5727.32599,200
Aug 12, 202128.7928.9127.7528.3028.04622,500
Aug 11, 202128.1528.8127.6228.6928.43582,900
Aug 10, 202127.7728.5127.4928.4328.17714,200
Aug 09, 202126.9327.7026.6227.4727.22917,500
Aug 06, 202127.0027.7326.5327.6727.42881,000
Aug 05, 202126.4227.2426.3026.4726.23771,300
Aug 04, 202127.6627.8726.1626.2526.011,066,800
Aug 03, 202127.7428.5027.0728.4128.151,274,300
Aug 02, 202128.9329.9727.9828.0227.771,519,700
Jul 30, 202129.0929.3328.4728.6728.411,154,000
Jul 29, 202129.1330.0628.8729.1328.871,543,000
Jul 28, 202129.7730.2328.5930.0029.73658,900
Jul 27, 202129.5229.5528.9229.4029.13606,800
Jul 26, 202128.8029.9628.7829.8929.62681,800
Jul 23, 202129.6029.8328.5228.8428.58588,700
Jul 22, 202129.5829.8328.7629.4029.13665,700
Jul 21, 202129.3930.0629.2529.6529.38780,500
Jul 20, 202127.8029.1027.4828.5828.321,149,300
Jul 19, 202127.4328.2927.1127.8427.591,397,000
Jul 16, 202130.1730.2528.5328.7628.501,318,700
Jul 15, 202129.8230.6829.3129.4229.151,089,000
Jul 14, 202131.3332.1430.0430.1629.89797,000
Jul 13, 202131.6131.9931.1631.1930.91734,000
Jul 12, 202131.3832.1130.9731.9231.63797,900
Jul 09, 202131.6332.2331.2132.0631.77947,200
Jul 08, 202130.6031.3630.1530.9230.64970,100
Jul 07, 202131.7132.4730.7031.1230.841,129,100
Jul 06, 202133.1533.1531.2431.7931.501,616,200
Jul 02, 202133.1533.5132.8533.1832.88558,000
Jul 01, 202133.7234.1933.1633.3733.07887,300
Jun 30, 202132.4133.1232.3032.6332.33681,300
Jun 29, 202133.1433.5232.4132.4932.20863,900
Jun 28, 202133.2833.2831.7832.5632.261,661,500
Jun 25, 202134.4234.5133.2133.4533.1513,790,500
Jun 24, 202133.8534.8533.2534.2333.921,410,400
Jun 23, 202134.6235.7833.4933.6233.321,469,500
Jun 22, 202133.0033.7732.4733.5633.26905,500
Jun 21, 202132.2133.2932.1733.1832.881,198,900
Jun 18, 202131.4032.6131.0831.8131.521,894,100
Jun 17, 202134.7734.9931.6632.0431.751,953,000
Jun 16, 202134.3336.2634.1434.7934.471,761,300
Jun 15, 202133.3834.5733.3134.5434.231,066,400
Jun 14, 202133.0134.4632.9633.1232.821,472,600
Jun 11, 202133.0033.4232.7432.9832.68750,600
Jun 10, 202133.4433.5032.2932.6632.36715,300
Jun 09, 202132.9733.1732.6432.8832.58676,900
Jun 08, 202132.1133.5032.0332.8932.59821,900
Jun 07, 202133.5933.7832.3932.5032.211,045,100
Jun 04, 202133.3033.6532.4933.4933.191,199,300
Jun 03, 202132.3533.1031.7033.0332.732,164,500
Jun 02, 202130.3732.7030.0732.3532.062,201,900
Jun 01, 202129.0530.0628.9730.0629.791,735,900
May 28, 202129.0629.1028.1628.2527.991,154,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement