Canada markets closed

Helmerich & Payne, Inc. (HP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.79-0.63 (-1.49%)
At close: 04:00PM EDT
43.15 +1.36 (+3.26%)
After hours: 06:24PM EDT
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202442.8943.4141.3941.7941.791,012,600
Apr 11, 202443.0143.0141.7942.4242.42987,600
Apr 10, 202442.7543.3642.1943.0043.001,183,100
Apr 09, 202443.4443.6842.6143.0943.09863,200
Apr 08, 202444.0044.1143.1343.2643.261,274,800
Apr 05, 202443.0043.9542.6643.8943.89945,800
Apr 04, 202443.5143.5542.8443.0143.01807,500
Apr 03, 202442.8043.6142.7943.3743.37795,700
Apr 02, 202442.5442.7741.7642.6742.671,084,800
Apr 01, 202442.3242.3241.4442.2342.23817,600
Mar 28, 202442.4642.7541.9742.0642.06670,700
Mar 27, 202441.5242.3041.5242.2342.23812,600
Mar 26, 202442.2742.4741.1941.3541.35878,400
Mar 25, 202441.4042.5141.2142.1242.12769,500
Mar 22, 202441.6341.8841.2241.2841.28745,700
Mar 21, 202441.5541.9441.3541.5741.57946,000
Mar 20, 202440.9741.6240.4841.3541.351,373,000
Mar 19, 202440.2241.3940.1441.3641.361,061,000
Mar 18, 202440.2540.6139.9840.2040.201,104,400
Mar 15, 202439.9840.8439.9840.1340.133,822,200
Mar 14, 202440.4640.5139.7540.1140.111,172,600
Mar 13, 202439.5640.5339.5640.2740.271,457,100
Mar 12, 202439.6239.7839.0539.2439.24692,000
Mar 11, 202438.9540.0038.4839.7439.74981,300
Mar 08, 202439.8040.2439.0039.1839.18736,200
Mar 07, 202438.5239.8338.5239.6439.641,057,000
Mar 06, 202438.7939.4238.0938.5238.52906,900
Mar 05, 202438.2438.9437.9938.1338.131,209,200
Mar 04, 202438.9439.1238.3838.4638.46896,600
Mar 01, 202438.9839.4138.6538.9938.99937,300
Feb 29, 202439.2639.9738.1038.3938.391,765,500
Feb 28, 202438.4039.4438.1638.5038.50911,600
Feb 27, 202438.2838.9638.0538.5938.59946,300
Feb 26, 202437.5038.5437.3337.9937.991,093,400
Feb 23, 202437.8538.2337.2837.8137.81913,900
Feb 22, 202438.3639.4238.2838.7738.771,329,500
Feb 21, 202439.1339.4038.3338.8338.831,489,300
Feb 20, 202439.3439.6938.5738.8938.891,217,100
Feb 16, 202439.1240.3638.7239.6539.651,419,600
Feb 15, 202436.9839.2336.9838.9938.991,765,100
Feb 14, 202436.6137.2936.3236.9336.931,564,800
Feb 13, 202437.4837.5035.7036.4736.471,965,200
Feb 12, 202437.8038.2337.1137.6937.691,533,100
Feb 12, 20240.42 Dividend
Feb 09, 202437.9738.3337.5738.0637.64949,400
Feb 08, 202438.7239.1238.1738.1837.761,209,200
Feb 07, 202438.8139.4038.6838.8438.411,559,800
Feb 06, 202437.5138.7337.4938.5238.091,257,900
Feb 05, 202437.7737.9136.4237.1336.721,591,600
Feb 02, 202439.2239.3537.7237.8337.411,454,200
Feb 01, 202440.7040.8739.0039.3038.872,249,900
Jan 31, 202440.8041.0338.5640.2639.823,718,800
Jan 30, 202438.6842.5338.3340.6240.176,797,300
Jan 29, 202435.8536.4435.4936.2635.862,074,900
Jan 26, 202435.6936.5335.6736.0235.621,333,700
Jan 25, 202435.6535.8434.7435.6435.251,137,200
Jan 24, 202434.5035.2434.2035.1934.801,196,400
Jan 23, 202433.8534.3733.7834.1433.761,061,200
Jan 22, 202433.3834.0633.1833.8633.491,212,400
Jan 19, 202433.1633.4032.7933.3833.011,179,300
Jan 18, 202432.7933.0932.4933.0232.66910,600
Jan 17, 202432.6733.2032.1732.7232.361,199,800
Jan 16, 202433.5833.7133.1133.1632.79863,700
Jan 12, 202434.1734.3033.4833.9333.561,050,800
Jan 11, 202433.8933.8933.2033.4133.041,024,300
Jan 10, 202433.3933.6833.2233.6433.271,464,200
Jan 09, 202434.0434.0433.1733.8533.481,202,500
Jan 08, 202434.2234.6932.8234.1533.771,588,600
Jan 05, 202435.4335.7435.0235.2834.891,029,700
Jan 04, 202436.8637.0735.1035.2234.831,135,900
Jan 03, 202436.3337.2536.0236.4736.071,214,900
Jan 02, 202436.2837.0336.1636.4036.00801,800
Dec 29, 202336.3636.3935.8036.2235.821,276,700
Dec 28, 202336.6837.0536.1636.3635.961,132,500
Dec 27, 202337.3237.5036.8936.9436.53786,300
Dec 26, 202337.2937.6836.8037.4437.03766,100
Dec 22, 202337.2737.7736.4536.6136.21942,700
Dec 21, 202336.9237.3336.6336.9936.581,715,800
Dec 20, 202337.9138.1736.8936.9236.511,195,600
Dec 19, 202337.5237.9337.2037.7937.371,240,500
Dec 18, 202337.9638.3337.1337.1836.771,149,900
Dec 15, 202337.6537.9936.7237.1936.784,130,800
Dec 14, 202337.0937.8336.7737.5837.171,765,800
Dec 13, 202335.3836.2434.7236.1635.761,639,900
Dec 12, 202335.3235.6134.8035.2834.891,273,700
Dec 11, 202335.8636.5635.7735.9935.591,383,700
Dec 08, 202336.0937.0235.8035.9435.541,316,500
Dec 07, 202335.5935.9235.4535.6335.241,688,400
Dec 06, 202335.4536.3134.9635.2434.851,632,400
Dec 05, 202336.8336.9935.6535.6835.291,043,000
Dec 04, 202336.2236.9735.8236.8436.431,393,200
Dec 01, 202336.0236.9635.6836.5436.141,654,400
Nov 30, 202337.0037.7235.8536.2335.831,860,800
Nov 29, 202336.6536.9336.1136.4736.071,401,900
Nov 28, 202337.1537.2336.3136.3735.971,285,100
Nov 27, 202337.3937.7036.7936.9336.521,069,800
Nov 24, 202337.5338.3137.5337.6137.19364,800
Nov 22, 202337.1837.8236.7537.5337.121,419,400
Nov 21, 202338.1838.3937.6638.0237.601,036,200
Nov 20, 202338.6138.8038.1838.4538.031,010,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...