U.S. markets close in 3 hours 15 minutes

Helmerich & Payne, Inc. (HP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.57-0.41 (-2.74%)
As of 12:44PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 27, 202014.8414.9014.2814.5714.57545,008
Oct 26, 202015.3715.3714.7814.9814.981,251,200
Oct 23, 202015.3315.9915.2515.6415.642,047,500
Oct 22, 202014.5415.2414.4915.2015.201,606,000
Oct 21, 202014.5814.8314.4814.5214.52667,300
Oct 20, 202014.6114.9814.5714.7614.76876,300
Oct 19, 202014.5514.9714.3214.3714.371,946,700
Oct 16, 202014.8214.9514.3014.3514.351,338,200
Oct 15, 202014.6915.0414.5214.9314.931,569,200
Oct 14, 202014.9015.5514.8415.0215.021,506,400
Oct 13, 202014.7415.0714.5014.8914.892,341,600
Oct 12, 202014.8515.0914.7415.0515.05931,700
Oct 09, 202015.6015.6214.8515.0215.021,414,100
Oct 08, 202014.8815.4714.7315.4615.461,626,600
Oct 07, 202014.3514.7014.0814.6114.611,552,300
Oct 06, 202014.9315.1614.1314.3914.391,915,700
Oct 05, 202014.5914.8414.2414.5614.561,353,900
Oct 02, 202012.9314.1112.8714.0214.021,948,600
Oct 01, 202014.3314.3913.3113.4813.483,882,600
Sep 30, 202014.7315.2814.3414.6514.652,819,200
Sep 29, 202014.6914.8014.1014.5714.571,865,300
Sep 28, 202014.5815.0414.5014.8614.861,649,000
Sep 25, 202013.7814.4013.6514.1614.161,571,700
Sep 24, 202014.0414.3513.6113.9713.971,707,800
Sep 23, 202014.9515.1714.0814.0814.082,611,700
Sep 22, 202015.4015.6214.8414.9414.941,396,800
Sep 21, 202015.6315.6514.8815.3215.321,440,800
Sep 18, 202016.4616.7415.8616.2116.212,732,600
Sep 17, 202016.3216.9016.1816.5616.561,368,000
Sep 16, 202015.6816.8115.5516.6416.643,002,200
Sep 15, 202015.6415.9715.2915.5715.571,585,400
Sep 14, 202015.0715.6414.8215.5615.562,024,100
Sep 11, 202014.6315.1414.4014.9514.952,455,900
Sep 10, 202015.0115.0114.3814.5514.552,343,700
Sep 09, 202015.3415.3914.6914.9314.931,623,100
Sep 08, 202015.5815.6615.0115.1415.141,878,600
Sep 04, 202016.1816.4515.4816.0216.021,538,900
Sep 03, 202016.4016.8316.0316.0916.091,522,900
Sep 02, 202016.6716.8716.2916.4416.441,265,400
Sep 01, 202016.5817.1916.3616.7516.751,366,000
Aug 31, 202017.0917.1216.4716.4816.482,079,900
Aug 28, 202016.6017.2316.5116.9916.991,262,600
Aug 27, 202016.7116.9816.3816.6116.611,528,100
Aug 26, 202016.9417.1116.4916.5716.571,194,600
Aug 25, 202017.6117.6516.6216.8216.821,202,700
Aug 24, 202016.5617.5516.3517.4217.421,748,000
Aug 21, 202017.1617.3416.7016.8816.882,081,800
Aug 20, 202017.7917.9817.2617.3817.381,762,400
Aug 19, 202017.9718.6817.8318.2518.251,272,800
Aug 18, 202018.4418.7017.9717.9817.981,835,600
Aug 17, 202018.6519.0018.4518.5718.571,333,100
Aug 14, 202018.0918.9317.9818.8118.811,364,000
Aug 14, 20200.25 Dividend
Aug 13, 202019.1219.1518.2918.5018.251,690,100
Aug 12, 202019.8619.9619.0319.3919.131,291,300
Aug 11, 202020.0620.5219.3219.4219.161,773,700
Aug 10, 202018.5619.7218.5619.4219.161,668,600
Aug 07, 202018.3618.5317.9718.4418.191,449,900
Aug 06, 202019.1819.2218.6418.6418.391,106,900
Aug 05, 202019.0119.6318.5619.2619.001,585,200
Aug 04, 202018.0418.5617.7018.5518.301,993,700
Aug 03, 202017.5418.3317.2518.1117.872,085,200
Jul 31, 202017.8117.9417.1617.8317.592,521,900
Jul 30, 202018.1618.4417.5118.0517.812,100,700
Jul 29, 202019.4919.8918.1018.4618.213,346,400
Jul 28, 202020.3820.6419.2419.4319.171,363,200
Jul 27, 202020.0420.5919.9520.4820.201,225,200
Jul 24, 202020.3220.5719.8920.0419.771,272,900
Jul 23, 202019.1120.4419.0520.3420.072,276,800
Jul 22, 202019.3619.6018.9519.2919.032,323,800
Jul 21, 202018.6320.2518.6319.7019.432,654,900
Jul 20, 202018.2718.7117.9518.0717.831,832,000
Jul 17, 202019.1519.2318.1318.1517.903,486,700
Jul 16, 202019.0219.5318.7519.2118.95919,600
Jul 15, 202019.6919.8418.8819.3719.111,999,900
Jul 14, 202017.7919.0117.7118.9618.701,958,300
Jul 13, 202018.9018.9017.8917.9217.681,885,000
Jul 10, 202017.3918.8417.1118.6818.432,254,900
Jul 09, 202018.5618.5917.1817.4617.221,976,800
Jul 08, 202017.8618.7417.8018.5318.282,516,400
Jul 07, 202018.7418.8318.2518.3018.051,267,700
Jul 06, 202018.8819.4018.5419.1318.871,545,500
Jul 02, 202019.0319.3818.3118.4418.191,666,300
Jul 01, 202019.5019.9418.5018.5318.281,716,000
Jun 30, 202018.8419.6018.6819.5119.252,157,300
Jun 29, 202018.9319.4818.6219.1518.891,519,000
Jun 26, 202019.6619.7418.4418.6118.362,201,800
Jun 25, 202018.7919.9418.6119.9019.631,473,200
Jun 24, 202020.3020.3919.0519.1218.862,249,200
Jun 23, 202022.0422.1220.7220.9120.632,119,200
Jun 22, 202021.3821.8921.0621.6421.351,789,800
Jun 19, 202022.4122.4521.3021.4221.136,811,300
Jun 18, 202021.3622.2421.2521.6221.331,603,500
Jun 17, 202023.0423.1721.7521.8321.531,466,700
Jun 16, 202024.8724.8722.6823.1322.822,295,600
Jun 15, 202020.9823.6720.6523.1022.792,433,900
Jun 12, 202022.4823.0321.3622.4622.161,910,600
Jun 11, 202022.0023.3620.6520.8220.542,541,600
Jun 10, 202025.9126.1124.3124.7324.402,680,700
Jun 09, 202026.4127.5325.8326.4426.082,506,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...