HP - Helmerich & Payne, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 201954.3854.6653.5654.5653.901,751,600
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
Feb 21, 201956.9556.9555.2055.5654.881,388,400
Feb 20, 201958.1158.4956.9457.0756.381,400,700
Feb 19, 201956.9158.4456.9158.0557.341,237,800
Feb 15, 201957.7658.1056.6957.4056.701,364,300
Feb 14, 201956.3357.3356.0056.9856.29666,500
Feb 13, 201956.4457.4956.3556.5055.81898,500
Feb 12, 201956.7057.3155.9156.0555.371,074,000
Feb 11, 201954.9055.8154.6255.6855.001,737,600
Feb 08, 201955.4955.8354.5155.4454.77885,200
Feb 07, 201956.3056.4754.7355.7555.071,130,400
Feb 07, 20190.71 Dividend
Feb 06, 201956.1557.2156.0557.1355.731,284,100
Feb 05, 201957.1057.4956.2856.4755.091,055,500
Feb 04, 201956.0057.3155.8057.1055.711,164,600
Feb 01, 201956.2856.9755.5256.5555.171,501,400
Jan 31, 201958.0058.2855.2655.9954.622,209,800
Jan 30, 201954.6757.5252.9156.8355.442,836,900
Jan 29, 201953.4454.8353.3253.8652.542,623,800
Jan 28, 201952.4152.7551.5952.4151.131,091,200
Jan 25, 201953.0553.7452.4553.4252.121,618,300
Jan 24, 201950.6252.8650.6252.5751.291,653,700
Jan 23, 201952.2052.2450.0050.6849.441,540,900
Jan 22, 201953.3153.3151.8452.0150.741,934,200
Jan 18, 201954.3854.5353.5554.1452.821,560,400
Jan 17, 201952.0253.8551.7753.5852.271,179,200
Jan 16, 201953.0653.6052.8352.9051.61868,600
Jan 15, 201954.1054.2652.9053.3952.091,314,200
Jan 14, 201952.9953.6152.8053.2351.931,450,600
Jan 11, 201953.2653.5852.5253.4352.12998,800
Jan 10, 201952.8354.6352.6853.9752.651,529,700
Jan 09, 201951.9053.8551.1553.5152.201,862,200
Jan 08, 201951.6951.7250.7751.0049.751,903,200
Jan 07, 201949.2250.8948.9050.6749.431,372,900
Jan 04, 201948.9549.4347.1449.0047.802,314,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...