Canada markets closed

Helmerich & Payne, Inc. (HP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.00+3.27 (+8.03%)
At close: 04:00PM EDT
44.00 0.00 (0.00%)
After hours: 07:29PM EDT
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 202241.8644.2041.6244.0044.00688,300
Aug 17, 202240.6641.1439.6840.7340.73971,100
Aug 16, 202242.0042.7540.3240.7940.79677,000
Aug 16, 20220.25 Dividend
Aug 15, 202242.0142.2840.3741.9441.69816,300
Aug 12, 202243.2844.3342.9444.2844.02418,500
Aug 11, 202242.1543.9742.1543.5143.25491,800
Aug 10, 202241.6442.0740.2841.6341.38516,800
Aug 09, 202241.6442.4940.9741.4341.18539,200
Aug 08, 202240.2841.3939.9240.8840.64536,000
Aug 05, 202238.4041.1838.4040.3540.11934,600
Aug 04, 202242.7243.0239.0239.0738.841,113,900
Aug 03, 202245.1445.4042.7142.9642.701,002,400
Aug 02, 202245.5646.3944.5144.7244.45770,700
Aug 01, 202244.9645.9344.4345.2745.001,030,300
Jul 29, 202245.7447.3644.9246.3046.021,040,500
Jul 28, 202245.6146.3043.4544.3344.071,238,700
Jul 27, 202242.7745.3242.3044.6644.391,084,700
Jul 26, 202242.5543.3241.6042.1541.90578,700
Jul 25, 202240.1242.2839.6942.1941.94643,200
Jul 22, 202239.9040.7538.8639.4039.17678,000
Jul 21, 202240.9041.0738.5739.7939.551,283,500
Jul 20, 202242.1442.9341.2842.8642.60777,700
Jul 19, 202241.7942.9541.5042.6542.40672,300
Jul 18, 202240.0041.9139.8341.8141.561,158,200
Jul 15, 202239.5239.5237.9138.8738.64703,100
Jul 14, 202237.6538.3837.1038.3138.081,084,400
Jul 13, 202238.4339.9138.4339.0638.83923,600
Jul 12, 202240.4940.7938.7239.1838.951,229,000
Jul 11, 202242.0042.7841.1941.6441.39548,300
Jul 08, 202242.3943.4741.3942.9842.72769,000
Jul 07, 202241.7342.4941.1841.7041.45641,600
Jul 06, 202240.0040.3038.0340.1039.861,322,600
Jul 05, 202242.1542.3139.0540.2540.011,838,600
Jul 01, 202243.1243.7941.4143.5143.251,101,400
Jun 30, 202242.6643.9042.2243.0642.801,151,100
Jun 29, 202244.5844.9143.2943.7843.52922,000
Jun 28, 202244.8945.8043.6144.0143.751,327,900
Jun 27, 202244.9044.9143.0043.8843.621,751,600
Jun 24, 202239.1544.5438.8543.9443.684,276,900
Jun 23, 202239.4739.5637.3438.3338.101,471,800
Jun 22, 202238.4739.5337.8339.0738.841,207,800
Jun 21, 202239.7241.2239.2040.8740.631,377,600
Jun 17, 202240.9841.4638.0438.8638.633,466,900
Jun 16, 202242.8743.2940.7241.0640.821,646,500
Jun 15, 202245.0045.5043.1043.7943.531,550,900
Jun 14, 202247.9147.9944.0644.9344.661,086,900
Jun 13, 202247.5648.0244.9246.8546.571,514,600
Jun 10, 202249.8450.9747.9349.5549.25981,200
Jun 09, 202253.2053.2451.0051.0050.701,087,600
Jun 08, 202253.8354.5952.9653.8653.54882,300
Jun 07, 202252.5653.6552.1753.4053.08962,300
Jun 06, 202251.2052.8450.9052.7852.471,406,000
Jun 03, 202250.0151.2448.9651.1850.87833,200
Jun 02, 202250.6051.4249.5349.7549.451,066,300
Jun 01, 202250.8651.9150.6750.8450.541,334,700
May 31, 202252.1953.2249.7150.3550.051,160,700
May 27, 202250.8352.0950.5551.6951.38677,900
May 26, 202250.6852.2150.6351.4851.17985,300
May 25, 202247.8850.1347.8349.7349.431,354,800
May 24, 202247.3548.4546.4747.7047.421,234,700
May 23, 202246.2048.1745.9148.0847.79773,000
May 20, 202246.5847.1444.7145.6145.341,054,100
May 19, 202245.9047.5045.0646.1645.881,081,600
May 18, 202248.5848.9846.1646.8246.541,167,700
May 17, 202248.3849.0947.5248.0747.78997,500
May 16, 202245.5747.9745.2847.4847.201,474,900
May 13, 202245.0446.1344.7445.1344.861,322,000
May 12, 202244.3944.5042.3144.1243.861,377,100
May 12, 20220.25 Dividend
May 11, 202245.9847.3144.3744.6444.13971,700
May 10, 202245.5246.6743.8445.1944.671,446,700
May 09, 202247.2147.4144.0944.6844.161,815,100
May 06, 202249.1949.6547.7848.7348.171,187,700
May 05, 202250.4050.8946.9248.4147.851,117,700
May 04, 202248.8750.7648.1350.5349.951,055,700
May 03, 202245.0048.0444.9747.6847.131,112,400
May 02, 202245.8846.3344.1144.9644.441,130,000
Apr 29, 202247.4948.5645.7746.0345.501,454,100
Apr 28, 202243.0147.6842.5747.2946.742,208,900
Apr 27, 202242.4943.7241.8442.7342.241,458,400
Apr 26, 202243.5144.8642.0342.1841.691,564,700
Apr 25, 202244.0044.0041.6843.5143.012,019,200
Apr 22, 202247.0348.3645.2545.7445.211,868,000
Apr 21, 202250.2150.5047.3547.4846.932,720,100
Apr 20, 202249.6150.3449.2249.6749.101,838,400
Apr 19, 202249.1349.9648.6449.2848.711,035,700
Apr 18, 202249.4250.1548.5049.3848.811,201,800
Apr 14, 202248.1249.1747.9048.8748.31825,000
Apr 13, 202247.3448.2546.5248.2147.651,018,800
Apr 12, 202245.5047.2945.5046.3045.771,690,900
Apr 11, 202244.8445.2344.1544.6944.171,672,200
Apr 08, 202245.0545.6644.4245.2944.771,191,500
Apr 07, 202244.9445.8043.5444.7244.201,549,600
Apr 06, 202244.5544.9643.9644.6344.121,639,900
Apr 05, 202244.3645.6943.8744.0343.521,739,200
Apr 04, 202244.8045.7543.9444.7944.271,260,500
Apr 01, 202242.8544.2742.7744.2043.691,272,400
Mar 31, 202242.5445.1242.5242.7842.291,753,000
Mar 30, 202243.6244.3943.1843.4242.921,050,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...