Helmerich & Payne, Inc. (HP)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

30.34

-0.32

(-1.04%)

At close: 04:00PM EDT

30.67

+0.33

(+1.09%)

After hours:

07:05PM EDT

Time Period:

Sept 07, 2023 - Sept 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 06, 2024	30.63	31.24	30.18	30.34	30.34	2,237,100
Sept 05, 2024	31.19	31.50	30.37	30.66	30.66	1,647,400
Sept 04, 2024	31.91	32.14	30.85	30.96	30.96	1,669,100
Sept 03, 2024	32.03	32.40	31.21	31.75	31.75	2,166,400
Aug 30, 2024	32.81	33.05	31.98	32.63	32.63	1,925,300
Aug 29, 2024	33.07	33.42	32.66	33.19	33.19	1,065,100
Aug 28, 2024	32.80	32.83	32.12	32.65	32.65	1,529,100
Aug 27, 2024	33.76	33.85	33.17	33.42	33.42	936,100
Aug 26, 2024	34.09	34.63	33.59	33.83	33.83	996,100
Aug 23, 2024	32.59	33.95	32.59	33.45	33.45	1,249,300
Aug 22, 2024	32.84	33.15	32.29	32.40	32.40	1,026,600
Aug 21, 2024	33.30	33.44	32.49	32.82	32.82	906,500
Aug 20, 2024	34.49	34.65	32.75	32.78	32.78	1,247,500
Aug 19, 2024	34.30	34.87	34.18	34.49	34.49	1,127,100
Aug 16, 2024	33.95	34.52	33.92	34.09	34.09	895,300
Aug 16, 2024	0.42 Dividend
Aug 15, 2024	34.95	35.26	34.25	34.67	34.25	1,233,600
Aug 14, 2024	34.47	34.60	34.04	34.08	33.67	1,194,200
Aug 13, 2024	34.90	35.00	34.17	34.24	33.83	717,200
Aug 12, 2024	35.05	35.31	34.67	35.02	34.60	780,700
Aug 09, 2024	34.62	34.89	34.23	34.82	34.40	1,422,300
Aug 08, 2024	34.23	34.97	33.91	34.72	34.30	1,009,200
Aug 07, 2024	34.53	35.24	33.93	34.00	33.59	1,289,400
Aug 06, 2024	34.13	34.66	33.67	33.85	33.44	1,598,300
Aug 05, 2024	34.79	35.00	33.87	34.39	33.97	1,810,500
Aug 02, 2024	37.81	37.81	36.22	36.39	35.95	1,470,900
Aug 01, 2024	40.30	40.84	37.85	38.52	38.05	1,501,800
Jul 31, 2024	39.92	40.74	39.58	40.42	39.93	2,118,200
Jul 30, 2024	39.11	39.53	37.80	39.37	38.89	2,806,000
Jul 29, 2024	40.41	40.56	39.07	39.18	38.71	2,730,700
Jul 26, 2024	41.77	41.88	39.22	40.09	39.60	3,217,400
Jul 25, 2024	38.33	42.60	36.85	41.06	40.56	5,645,000
Jul 24, 2024	37.98	38.56	37.42	37.75	37.29	1,234,600
Jul 23, 2024	37.66	38.07	37.24	37.74	37.28	1,099,100
Jul 22, 2024	38.08	38.12	37.33	37.78	37.32	1,144,300
Jul 19, 2024	38.70	38.70	37.49	38.21	37.75	1,945,300
Jul 18, 2024	41.16	41.44	39.17	39.23	38.75	2,124,700
Jul 17, 2024	41.03	42.15	41.03	41.17	40.67	1,717,900
Jul 16, 2024	39.11	41.16	39.05	40.90	40.40	1,718,800
Jul 15, 2024	37.65	40.07	37.53	39.67	39.19	1,687,400
Jul 12, 2024	37.61	37.89	37.10	37.60	37.14	956,200
Jul 11, 2024	36.61	37.41	36.27	37.19	36.74	1,088,300
Jul 10, 2024	35.60	36.51	35.32	36.32	35.88	1,192,500
Jul 09, 2024	35.25	35.96	34.83	35.68	35.25	1,628,700
Jul 08, 2024	35.27	35.66	35.08	35.59	35.16	731,800
Jul 05, 2024	35.74	35.99	35.08	35.35	34.92	925,300
Jul 03, 2024	35.84	36.40	35.69	36.04	35.60	598,300
Jul 02, 2024	36.19	36.91	35.66	35.69	35.26	1,384,900
Jul 01, 2024	36.31	36.45	35.49	35.74	35.31	1,217,600
Jun 28, 2024	35.94	36.65	35.94	36.14	35.70	1,798,100
Jun 27, 2024	35.36	35.60	34.98	35.59	35.16	1,040,100
Jun 26, 2024	34.64	35.22	34.41	35.20	34.77	1,899,800
Jun 25, 2024	34.52	35.13	34.36	35.09	34.66	933,200
Jun 24, 2024	34.09	34.98	34.01	34.74	34.32	906,500
Jun 21, 2024	33.87	33.98	33.38	33.98	33.57	2,312,600
Jun 20, 2024	33.40	34.39	33.39	33.84	33.43	1,312,600
Jun 18, 2024	33.08	33.71	33.08	33.35	32.95	1,464,400
Jun 17, 2024	32.74	33.36	32.60	32.99	32.59	1,314,400
Jun 14, 2024	33.94	33.96	32.48	32.72	32.32	1,476,000
Jun 13, 2024	35.11	35.16	34.00	34.16	33.75	1,114,100
Jun 12, 2024	36.34	36.41	35.20	35.23	34.80	891,700
Jun 11, 2024	35.33	35.70	34.80	35.56	35.13	754,400
Jun 10, 2024	34.84	35.85	34.76	35.55	35.12	982,500
Jun 07, 2024	35.02	35.39	34.64	34.69	34.27	798,900
Jun 06, 2024	35.35	35.63	34.80	35.32	34.89	996,800
Jun 05, 2024	35.11	35.36	34.78	35.30	34.87	821,900
Jun 04, 2024	35.65	35.65	34.88	34.90	34.48	1,017,200
Jun 03, 2024	38.00	38.00	35.94	36.12	35.68	985,500
May 31, 2024	36.99	38.12	36.92	38.06	37.60	1,028,100
May 30, 2024	36.63	37.25	36.62	36.93	36.48	842,700
May 29, 2024	37.24	37.40	36.59	36.61	36.17	742,700
May 28, 2024	37.68	38.06	37.32	37.64	37.18	711,100
May 24, 2024	37.35	37.46	36.89	37.15	36.70	616,000
May 23, 2024	37.55	37.84	37.01	37.10	36.65	749,400
May 22, 2024	38.67	38.88	37.37	37.45	37.00	1,028,700
May 21, 2024	38.55	39.39	38.53	38.86	38.39	1,037,000
May 20, 2024	38.50	39.15	38.43	38.74	38.27	725,100
May 17, 2024	38.34	38.65	38.00	38.49	38.02	950,500
May 16, 2024	38.06	38.38	37.75	38.21	37.75	874,300
May 16, 2024	0.42 Dividend
May 15, 2024	39.13	39.18	37.86	38.50	37.62	1,185,600
May 14, 2024	38.79	39.25	38.52	39.03	38.14	752,900
May 13, 2024	39.07	39.60	38.43	38.73	37.84	908,300
May 10, 2024	39.49	39.78	38.49	38.75	37.86	732,200
May 09, 2024	38.61	39.48	38.53	39.28	38.38	1,007,400
May 08, 2024	38.38	38.77	38.06	38.44	37.56	1,137,000
May 07, 2024	38.53	39.17	38.33	38.59	37.71	963,100
May 06, 2024	38.63	39.31	38.40	38.45	37.57	806,100
May 03, 2024	38.23	38.49	37.77	38.47	37.59	1,091,800
May 02, 2024	38.39	38.64	37.71	37.83	36.96	1,370,500
May 01, 2024	39.30	39.30	37.83	38.21	37.34	1,106,400
Apr 30, 2024	40.42	40.57	39.21	39.33	38.43	1,158,800
Apr 29, 2024	40.52	40.87	39.73	40.82	39.89	891,500
Apr 26, 2024	40.42	41.20	40.04	40.39	39.47	1,246,500
Apr 25, 2024	39.91	41.00	39.01	40.44	39.51	2,511,000
Apr 24, 2024	41.82	42.58	41.47	42.43	41.46	1,888,700
Apr 23, 2024	41.01	42.68	40.66	42.32	41.35	1,333,300
Apr 22, 2024	41.63	42.16	40.92	41.23	40.29	1,772,400
Apr 19, 2024	41.01	42.18	40.93	41.96	41.00	862,700
Apr 18, 2024	41.06	41.77	40.66	41.17	40.23	1,193,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,781.43-206.85(-0.90%)

S&P 5005,408.42-94.99(-1.73%)

DOW40,345.41-410.34(-1.01%)

CAD/USD0.7370-0.0037(-0.50%)

CRUDE OIL68.16-0.99(-1.43%)

Bitcoin CAD73,798.59+712.31(+0.97%)

Helmerich & Payne, Inc. (HP)

S&P/TSX
22,781.43
-206.85(-0.90%)

S&P 500
5,408.42
-94.99(-1.73%)

DOW
40,345.41
-410.34(-1.01%)

CAD/USD
0.7370
-0.0037(-0.50%)

CRUDE OIL
68.16
-0.99(-1.43%)

Bitcoin CAD
73,798.59
+712.31(+0.97%)