STOCKS END HIGHER WITH U.S. INFLATION, FED ON HORIZON

CPI print expected to show headline inflation of 3.1%, a slight drop from October

Helmerich & Payne, Inc. (HP)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

35.99

+0.05

(+0.14%)

At close: 04:00PM EST

35.63

-0.36

(-1.00%)

After hours:

04:44PM EST

Time Period:

Dec 11, 2022 - Dec 11, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 11, 2023	35.86	36.56	35.77	35.99	35.99	1,207,752
Dec 08, 2023	36.09	37.02	35.80	35.94	35.94	1,316,500
Dec 07, 2023	35.59	35.92	35.45	35.63	35.63	1,688,400
Dec 06, 2023	35.45	36.31	34.96	35.24	35.24	1,632,400
Dec 05, 2023	36.83	36.99	35.65	35.68	35.68	1,043,000
Dec 04, 2023	36.22	36.97	35.82	36.84	36.84	1,393,200
Dec 01, 2023	36.02	36.96	35.68	36.54	36.54	1,654,400
Nov 30, 2023	37.00	37.72	35.85	36.23	36.23	1,860,800
Nov 29, 2023	36.65	36.93	36.11	36.47	36.47	1,401,900
Nov 28, 2023	37.15	37.23	36.31	36.37	36.37	1,285,100
Nov 27, 2023	37.39	37.70	36.79	36.93	36.93	1,069,800
Nov 24, 2023	37.53	38.31	37.53	37.61	37.61	364,800
Nov 22, 2023	37.18	37.82	36.75	37.53	37.53	1,419,400
Nov 21, 2023	38.18	38.39	37.66	38.02	38.02	1,036,200
Nov 20, 2023	38.61	38.80	38.18	38.45	38.45	1,010,800
Nov 17, 2023	37.02	38.21	36.82	38.05	38.05	1,216,600
Nov 17, 2023	0.42 Dividend
Nov 16, 2023	38.31	38.61	36.45	37.02	36.60	1,271,100
Nov 15, 2023	39.39	40.19	38.78	38.94	38.50	1,156,900
Nov 14, 2023	38.75	39.48	38.30	39.47	39.02	1,562,600
Nov 13, 2023	37.73	38.40	37.44	38.05	37.62	1,070,600
Nov 10, 2023	37.69	38.41	37.37	37.88	37.45	1,643,900
Nov 09, 2023	38.99	39.93	37.04	37.19	36.77	3,016,100
Nov 08, 2023	37.95	39.56	37.95	38.05	37.62	1,713,300
Nov 07, 2023	39.13	39.24	38.11	38.33	37.90	1,539,300
Nov 06, 2023	41.64	41.94	39.52	39.75	39.30	1,977,900
Nov 03, 2023	41.35	42.02	40.94	41.36	40.89	1,419,400
Nov 02, 2023	39.66	41.14	39.33	41.10	40.63	940,400
Nov 01, 2023	39.79	39.99	38.83	39.28	38.83	1,060,600
Oct 31, 2023	39.42	40.22	38.96	39.57	39.12	724,300
Oct 30, 2023	39.42	39.93	38.64	39.33	38.88	971,600
Oct 27, 2023	39.58	39.79	38.97	39.45	39.00	655,800
Oct 26, 2023	39.95	40.15	39.15	39.48	39.03	732,700
Oct 25, 2023	40.62	41.25	40.06	40.53	40.07	813,200
Oct 24, 2023	41.24	41.53	40.60	40.73	40.27	797,700
Oct 23, 2023	41.59	41.97	40.53	41.00	40.53	1,206,900
Oct 20, 2023	42.38	43.07	41.27	42.17	41.69	1,432,300
Oct 19, 2023	42.56	43.08	41.34	42.54	42.06	3,356,000
Oct 18, 2023	44.09	44.80	44.00	44.26	43.76	797,200
Oct 17, 2023	43.03	44.48	42.92	43.89	43.39	765,500
Oct 16, 2023	43.67	43.88	42.95	43.09	42.60	694,700
Oct 13, 2023	42.84	43.71	42.07	43.24	42.75	889,600
Oct 12, 2023	43.53	43.53	41.45	41.92	41.44	997,200
Oct 11, 2023	40.99	42.81	40.74	42.69	42.21	1,687,800
Oct 10, 2023	41.18	41.69	40.80	41.51	41.04	980,700
Oct 09, 2023	39.92	41.23	39.92	41.01	40.54	1,031,000
Oct 06, 2023	38.53	39.18	37.55	38.55	38.11	878,900
Oct 05, 2023	38.44	39.10	38.02	38.22	37.79	1,016,500
Oct 04, 2023	40.00	40.23	38.63	38.89	38.45	1,180,500
Oct 03, 2023	40.06	40.92	40.00	40.85	40.39	936,800
Oct 02, 2023	42.25	42.27	40.09	40.35	39.89	1,234,800
Sept 29, 2023	43.73	43.73	41.82	42.16	41.68	1,152,900
Sept 28, 2023	44.31	44.94	43.60	44.04	43.54	1,221,600
Sept 27, 2023	43.21	45.04	43.09	44.61	44.10	1,407,200
Sept 26, 2023	42.48	43.05	42.29	42.40	41.92	901,100
Sept 25, 2023	42.48	43.51	42.30	43.07	42.58	605,900
Sept 22, 2023	43.00	43.54	42.64	42.82	42.33	933,100
Sept 21, 2023	44.69	44.69	42.59	42.67	42.19	1,018,900
Sept 20, 2023	44.51	45.48	44.33	44.35	43.85	1,195,800
Sept 19, 2023	46.09	46.24	44.49	44.73	44.22	1,152,300
Sept 18, 2023	45.89	46.12	44.91	45.30	44.79	1,089,800
Sept 15, 2023	45.65	46.26	44.94	45.46	44.94	5,462,600
Sept 14, 2023	45.97	46.55	45.37	45.96	45.44	1,291,200
Sept 13, 2023	45.52	45.99	44.73	45.23	44.72	1,886,600
Sept 12, 2023	44.47	45.62	44.33	45.38	44.87	1,502,500
Sept 11, 2023	43.99	44.63	43.60	43.93	43.43	1,514,500
Sept 08, 2023	43.00	45.22	42.46	43.97	43.47	1,779,000
Sept 07, 2023	41.89	42.66	41.47	42.58	42.10	1,335,500
Sept 06, 2023	42.39	42.88	41.52	42.22	41.74	1,060,100
Sept 05, 2023	42.05	43.20	41.88	42.56	42.08	1,308,100
Sept 01, 2023	40.86	42.06	40.69	41.62	41.15	1,220,800
Aug 31, 2023	40.43	40.60	39.81	39.99	39.54	1,325,600
Aug 30, 2023	40.91	41.01	40.32	40.43	39.97	915,000
Aug 29, 2023	40.60	41.13	40.22	40.78	40.32	822,200
Aug 28, 2023	40.56	41.09	40.20	40.50	40.04	879,800
Aug 25, 2023	40.53	40.77	39.83	40.34	39.88	1,441,200
Aug 24, 2023	40.32	40.92	40.06	40.10	39.65	952,600
Aug 23, 2023	39.80	40.92	39.44	40.81	40.35	988,100
Aug 22, 2023	41.18	41.23	40.33	40.42	39.96	741,700
Aug 21, 2023	41.54	41.90	40.62	41.04	40.57	898,700
Aug 18, 2023	40.51	41.78	40.50	41.52	41.05	1,140,600
Aug 17, 2023	41.57	41.85	40.87	41.01	40.54	1,066,300
Aug 16, 2023	40.83	41.60	40.70	40.82	40.36	847,000
Aug 16, 2023	0.485 Dividend
Aug 15, 2023	41.50	41.68	40.75	41.19	40.24	1,274,100
Aug 14, 2023	42.30	42.38	41.47	41.85	40.89	1,103,600
Aug 11, 2023	42.97	43.54	42.75	42.93	41.94	1,029,100
Aug 10, 2023	43.07	43.80	42.22	42.75	41.77	1,378,800
Aug 09, 2023	44.23	44.90	43.15	43.18	42.19	1,110,000
Aug 08, 2023	42.75	44.03	42.31	43.85	42.84	1,356,500
Aug 07, 2023	44.14	44.64	43.11	43.64	42.64	1,136,600
Aug 04, 2023	45.06	45.25	44.03	44.28	43.26	1,009,400
Aug 03, 2023	45.09	45.41	44.20	44.85	43.82	1,916,200
Aug 02, 2023	44.18	44.82	43.73	44.76	43.73	1,516,100
Aug 01, 2023	44.35	44.95	43.83	44.42	43.40	1,151,000
Jul 31, 2023	44.97	45.46	44.23	44.77	43.74	1,452,100
Jul 28, 2023	44.48	44.81	43.64	44.45	43.43	1,812,100
Jul 27, 2023	43.69	45.28	42.84	44.64	43.61	2,660,500
Jul 26, 2023	41.99	42.98	41.74	42.68	41.70	1,400,200
Jul 25, 2023	42.03	42.78	41.70	42.47	41.49	891,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,318.36-13.18(-0.06%)

S&P 5004,622.44+18.07(+0.39%)

DOW36,404.93+157.06(+0.43%)

CAD/USD0.7368+0.0004(+0.06%)

CRUDE OIL71.42+0.19(+0.27%)

Bitcoin CAD55,799.91-3,689.05(-6.20%)

STOCKS END HIGHER WITH U.S. INFLATION, FED ON HORIZON

Helmerich & Payne, Inc. (HP)

S&P/TSX
20,318.36
-13.18(-0.06%)

S&P 500
4,622.44
+18.07(+0.39%)

DOW
36,404.93
+157.06(+0.43%)

CAD/USD
0.7368
+0.0004(+0.06%)

CRUDE OIL
71.42
+0.19(+0.27%)

Bitcoin CAD
55,799.91
-3,689.05(-6.20%)