HP - Helmerich & Payne, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201952.3252.4851.2251.2951.291,071,700
Jul 12, 201951.9053.0651.7352.1552.151,123,200
Jul 11, 201951.7752.2051.5451.7751.772,157,700
Jul 10, 201951.1951.9951.0151.8351.831,123,900
Jul 09, 201950.2550.8249.8350.5650.561,780,600
Jul 08, 201949.7851.0749.5450.6050.60812,700
Jul 05, 201949.1450.0449.0250.0350.03627,300
Jul 03, 201949.4149.5048.7549.3249.32642,800
Jul 02, 201950.9951.0549.2649.4349.431,661,700
Jul 01, 201951.7552.4050.9651.4251.421,081,000
Jun 28, 201949.7850.6949.7850.6250.621,053,900
Jun 27, 201949.7650.4249.4849.7449.74772,100
Jun 26, 201949.5450.7449.1149.7249.721,092,000
Jun 25, 201949.6249.9448.7248.8148.811,196,000
Jun 24, 201951.0851.3049.8149.9949.991,021,800
Jun 21, 201951.2352.3650.9851.1151.112,077,200
Jun 20, 201950.4551.3949.9051.0751.071,749,300
Jun 19, 201949.2949.8048.5249.1349.131,100,600
Jun 18, 201948.9750.1748.8249.5249.521,420,100
Jun 17, 201948.1049.2948.1048.7048.702,655,200
Jun 14, 201950.2450.2448.3848.4048.401,449,600
Jun 13, 201950.4550.9349.4050.2550.251,688,000
Jun 12, 201950.8151.0749.2549.4449.441,583,800
Jun 11, 201951.2951.8550.6251.3451.341,138,000
Jun 10, 201951.9452.3750.3950.6650.661,544,300
Jun 07, 201951.6752.3950.6251.8951.891,466,000
Jun 06, 201951.1551.9950.7951.1851.181,543,300
Jun 05, 201950.7051.4349.4451.0051.001,621,500
Jun 04, 201950.3350.7349.8650.3350.331,191,300
Jun 03, 201949.1050.1648.6549.7949.791,113,200
May 31, 201949.0849.8948.8048.9148.911,045,100
May 30, 201950.9851.8349.9150.1850.181,018,400
May 29, 201948.8551.1748.8351.0051.001,959,900
May 28, 201950.6650.6649.1349.2449.242,045,800
May 24, 201951.9852.1950.4250.4750.47922,900
May 23, 201952.7952.8650.9851.2351.231,496,900
May 22, 201955.1055.4753.4554.1154.11786,600
May 21, 201955.2656.1855.1055.5355.531,112,600
May 20, 201955.3855.7354.8355.0155.011,055,200
May 17, 201957.3957.6655.0455.4855.481,373,000
May 16, 201958.2058.3557.2658.0858.08889,500
May 15, 201957.9758.7857.2557.9357.931,167,500
May 14, 201957.5359.6857.3858.8258.821,379,400
May 13, 201957.0357.2456.0056.8856.88776,700
May 10, 201957.7357.7355.6157.4757.471,132,700
May 10, 20190.71 Dividend
May 09, 201956.5858.4656.5358.4457.73924,000
May 08, 201957.2357.8857.1057.1456.45782,400
May 07, 201956.7057.1756.1657.1356.44669,300
May 06, 201956.8657.7856.6457.4956.79795,300
May 03, 201957.4357.9357.0957.5556.85945,400
May 02, 201955.7757.4055.4656.6956.001,448,400
May 01, 201958.2558.7956.1956.2455.561,179,300
Apr 30, 201958.8159.0057.8058.5257.811,387,200
Apr 29, 201958.7158.8957.7058.4257.71959,700
Apr 26, 201960.4660.7158.3858.7158.001,386,400
Apr 25, 201962.8364.1060.4561.4460.692,052,300
Apr 24, 201963.2363.3660.7760.9060.161,333,100
Apr 23, 201964.4264.5862.7863.0162.241,382,400
Apr 22, 201963.4564.8062.9864.5163.731,084,900
Apr 18, 201962.2962.8561.9562.5261.761,040,500
Apr 17, 201962.0562.6361.9162.2461.48850,300
Apr 16, 201960.7261.8760.3161.8361.08860,300
Apr 15, 201960.2160.4459.5060.1359.40989,200
Apr 12, 201960.1960.7359.4960.3259.591,178,800
Apr 11, 201959.3560.5158.7259.0958.371,097,900
Apr 10, 201958.5359.8458.3259.4858.761,402,800
Apr 09, 201958.5358.7457.6258.1357.42955,300
Apr 08, 201958.7259.5458.0958.7057.991,507,300
Apr 05, 201957.4758.8057.0458.4057.691,150,500
Apr 04, 201956.1757.4655.6357.0856.39927,300
Apr 03, 201957.3657.7555.6756.1155.431,117,300
Apr 02, 201957.5357.8756.7757.0056.31978,500
Apr 01, 201956.3357.7755.9957.5256.821,062,000
Mar 29, 201957.5457.7255.4255.5654.881,234,900
Mar 28, 201954.7157.0354.7156.8756.18981,700
Mar 27, 201955.4456.0854.4955.1154.44749,700
Mar 26, 201955.8956.4955.5055.6354.95764,800
Mar 25, 201954.1055.1653.7254.9854.31703,200
Mar 22, 201955.8855.8854.2354.4853.82705,500
Mar 21, 201956.3356.7755.8856.5155.82605,700
Mar 20, 201955.5657.0055.2256.3755.691,185,100
Mar 19, 201956.5657.1055.3155.6054.921,123,200
Mar 18, 201954.7656.4254.5056.2755.591,006,400
Mar 15, 201953.8154.9053.7454.5553.892,909,500
Mar 14, 201955.2355.6854.9155.2754.60907,200
Mar 13, 201955.8256.3654.6555.1854.511,178,100
Mar 12, 201954.6655.6354.2255.1954.521,132,500
Mar 11, 201953.2154.5253.0454.2753.611,045,300
Mar 08, 201953.2253.8552.4152.8152.171,382,400
Mar 07, 201954.3854.6653.5654.5653.901,754,700
Mar 06, 201953.8154.3453.2954.1753.511,811,000
Mar 05, 201954.3554.4253.5654.0453.38787,700
Mar 04, 201954.9555.2253.4354.3053.641,531,300
Mar 01, 201954.4554.9654.0754.9554.281,203,600
Feb 28, 201954.2054.2851.9954.2053.541,883,200
Feb 27, 201954.1055.0553.8054.1553.49755,500
Feb 26, 201954.9155.3753.8153.8653.211,072,000
Feb 25, 201954.5055.2754.4354.8654.191,820,400
Feb 22, 201956.1856.2454.6955.0254.351,551,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...