STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

Caterpillar sinks 7% after earnings, management sees weakness in Europe, Asia-Pacific

Helmerich & Payne, Inc. (HP)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

40.40

-2.03

(-4.77%)

As of 02:52PM EDT. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	39.91	40.91	39.05	40.40	40.40	1,442,345
Apr 24, 2024	41.82	42.58	41.47	42.43	42.43	1,888,700
Apr 23, 2024	41.01	42.68	40.66	42.32	42.32	1,333,300
Apr 22, 2024	41.63	42.16	40.92	41.23	41.23	1,772,400
Apr 19, 2024	41.01	42.18	40.93	41.96	41.96	862,700
Apr 18, 2024	41.06	41.77	40.66	41.17	41.17	1,193,600
Apr 17, 2024	41.11	41.71	40.66	40.85	40.85	857,800
Apr 16, 2024	41.33	41.50	40.53	41.20	41.20	811,500
Apr 15, 2024	42.23	42.47	41.41	41.63	41.63	858,500
Apr 12, 2024	42.89	43.41	41.39	41.79	41.79	1,012,600
Apr 11, 2024	43.01	43.01	41.79	42.42	42.42	987,600
Apr 10, 2024	42.75	43.36	42.19	43.00	43.00	1,183,100
Apr 09, 2024	43.44	43.68	42.61	43.09	43.09	863,200
Apr 08, 2024	44.00	44.11	43.13	43.26	43.26	1,274,800
Apr 05, 2024	43.00	43.95	42.66	43.89	43.89	945,800
Apr 04, 2024	43.51	43.55	42.84	43.01	43.01	807,500
Apr 03, 2024	42.80	43.61	42.79	43.37	43.37	795,700
Apr 02, 2024	42.54	42.77	41.76	42.67	42.67	1,084,800
Apr 01, 2024	42.32	42.32	41.44	42.23	42.23	817,600
Mar 28, 2024	42.46	42.75	41.97	42.06	42.06	670,700
Mar 27, 2024	41.52	42.30	41.52	42.23	42.23	812,600
Mar 26, 2024	42.27	42.47	41.19	41.35	41.35	878,400
Mar 25, 2024	41.40	42.51	41.21	42.12	42.12	769,500
Mar 22, 2024	41.63	41.88	41.22	41.28	41.28	745,700
Mar 21, 2024	41.55	41.94	41.35	41.57	41.57	946,000
Mar 20, 2024	40.97	41.62	40.48	41.35	41.35	1,373,000
Mar 19, 2024	40.22	41.39	40.14	41.36	41.36	1,061,000
Mar 18, 2024	40.25	40.61	39.98	40.20	40.20	1,104,400
Mar 15, 2024	39.98	40.84	39.98	40.13	40.13	3,822,200
Mar 14, 2024	40.46	40.51	39.75	40.11	40.11	1,172,600
Mar 13, 2024	39.56	40.53	39.56	40.27	40.27	1,457,100
Mar 12, 2024	39.62	39.78	39.05	39.24	39.24	692,000
Mar 11, 2024	38.95	40.00	38.48	39.74	39.74	981,300
Mar 08, 2024	39.80	40.24	39.00	39.18	39.18	736,200
Mar 07, 2024	38.52	39.83	38.52	39.64	39.64	1,057,000
Mar 06, 2024	38.79	39.42	38.09	38.52	38.52	906,900
Mar 05, 2024	38.24	38.94	37.99	38.13	38.13	1,209,200
Mar 04, 2024	38.94	39.12	38.38	38.46	38.46	896,600
Mar 01, 2024	38.98	39.41	38.65	38.99	38.99	937,300
Feb 29, 2024	39.26	39.97	38.10	38.39	38.39	1,765,500
Feb 28, 2024	38.40	39.44	38.16	38.50	38.50	911,600
Feb 27, 2024	38.28	38.96	38.05	38.59	38.59	946,300
Feb 26, 2024	37.50	38.54	37.33	37.99	37.99	1,093,400
Feb 23, 2024	37.85	38.23	37.28	37.81	37.81	913,900
Feb 22, 2024	38.36	39.42	38.28	38.77	38.77	1,329,500
Feb 21, 2024	39.13	39.40	38.33	38.83	38.83	1,489,300
Feb 20, 2024	39.34	39.69	38.57	38.89	38.89	1,217,100
Feb 16, 2024	39.12	40.36	38.72	39.65	39.65	1,419,600
Feb 15, 2024	36.98	39.23	36.98	38.99	38.99	1,765,100
Feb 14, 2024	36.61	37.29	36.32	36.93	36.93	1,564,800
Feb 13, 2024	37.48	37.50	35.70	36.47	36.47	1,965,200
Feb 12, 2024	37.80	38.23	37.11	37.69	37.69	1,533,100
Feb 12, 2024	0.42 Dividend
Feb 09, 2024	37.97	38.33	37.57	38.06	37.64	949,400
Feb 08, 2024	38.72	39.12	38.17	38.18	37.76	1,209,200
Feb 07, 2024	38.81	39.40	38.68	38.84	38.41	1,559,800
Feb 06, 2024	37.51	38.73	37.49	38.52	38.09	1,257,900
Feb 05, 2024	37.77	37.91	36.42	37.13	36.72	1,591,600
Feb 02, 2024	39.22	39.35	37.72	37.83	37.41	1,454,200
Feb 01, 2024	40.70	40.87	39.00	39.30	38.87	2,249,900
Jan 31, 2024	40.80	41.03	38.56	40.26	39.82	3,718,800
Jan 30, 2024	38.68	42.53	38.33	40.62	40.17	6,797,300
Jan 29, 2024	35.85	36.44	35.49	36.26	35.86	2,074,900
Jan 26, 2024	35.69	36.53	35.67	36.02	35.62	1,333,700
Jan 25, 2024	35.65	35.84	34.74	35.64	35.25	1,137,200
Jan 24, 2024	34.50	35.24	34.20	35.19	34.80	1,196,400
Jan 23, 2024	33.85	34.37	33.78	34.14	33.76	1,061,200
Jan 22, 2024	33.38	34.06	33.18	33.86	33.49	1,212,400
Jan 19, 2024	33.16	33.40	32.79	33.38	33.01	1,179,300
Jan 18, 2024	32.79	33.09	32.49	33.02	32.66	910,600
Jan 17, 2024	32.67	33.20	32.17	32.72	32.36	1,199,800
Jan 16, 2024	33.58	33.71	33.11	33.16	32.79	863,700
Jan 12, 2024	34.17	34.30	33.48	33.93	33.56	1,050,800
Jan 11, 2024	33.89	33.89	33.20	33.41	33.04	1,024,300
Jan 10, 2024	33.39	33.68	33.22	33.64	33.27	1,464,200
Jan 09, 2024	34.04	34.04	33.17	33.85	33.48	1,202,500
Jan 08, 2024	34.22	34.69	32.82	34.15	33.77	1,588,600
Jan 05, 2024	35.43	35.74	35.02	35.28	34.89	1,029,700
Jan 04, 2024	36.86	37.07	35.10	35.22	34.83	1,135,900
Jan 03, 2024	36.33	37.25	36.02	36.47	36.07	1,214,900
Jan 02, 2024	36.28	37.03	36.16	36.40	36.00	801,800
Dec 29, 2023	36.36	36.39	35.80	36.22	35.82	1,276,700
Dec 28, 2023	36.68	37.05	36.16	36.36	35.96	1,132,500
Dec 27, 2023	37.32	37.50	36.89	36.94	36.53	786,300
Dec 26, 2023	37.29	37.68	36.80	37.44	37.03	766,100
Dec 22, 2023	37.27	37.77	36.45	36.61	36.21	942,700
Dec 21, 2023	36.92	37.33	36.63	36.99	36.58	1,715,800
Dec 20, 2023	37.91	38.17	36.89	36.92	36.51	1,195,600
Dec 19, 2023	37.52	37.93	37.20	37.79	37.37	1,240,500
Dec 18, 2023	37.96	38.33	37.13	37.18	36.77	1,149,900
Dec 15, 2023	37.65	37.99	36.72	37.19	36.78	4,130,800
Dec 14, 2023	37.09	37.83	36.77	37.58	37.17	1,765,800
Dec 13, 2023	35.38	36.24	34.72	36.16	35.76	1,639,900
Dec 12, 2023	35.32	35.61	34.80	35.28	34.89	1,273,700
Dec 11, 2023	35.86	36.56	35.77	35.99	35.59	1,383,700
Dec 08, 2023	36.09	37.02	35.80	35.94	35.54	1,316,500
Dec 07, 2023	35.59	35.92	35.45	35.63	35.24	1,688,400
Dec 06, 2023	35.45	36.31	34.96	35.24	34.85	1,632,400
Dec 05, 2023	36.83	36.99	35.65	35.68	35.29	1,043,000
Dec 04, 2023	36.22	36.97	35.82	36.84	36.43	1,393,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,874.65+0.93(+0.00%)

S&P 5005,034.35-37.28(-0.74%)

DOW37,984.42-476.50(-1.24%)

CAD/USD0.7319+0.0021(+0.29%)

CRUDE OIL83.62+0.81(+0.98%)

Bitcoin CAD88,212.74+471.50(+0.54%)

STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

Helmerich & Payne, Inc. (HP)

S&P/TSX
21,874.65
+0.93(+0.00%)

S&P 500
5,034.35
-37.28(-0.74%)

DOW
37,984.42
-476.50(-1.24%)

CAD/USD
0.7319
+0.0021(+0.29%)

CRUDE OIL
83.62
+0.81(+0.98%)

Bitcoin CAD
88,212.74
+471.50(+0.54%)