Canada markets closed

Helmerich & Payne, Inc. (HP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.79+0.14 (+0.42%)
At close: 04:00PM EDT
33.84 +0.05 (+0.15%)
After hours: 07:49PM EDT
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202332.9333.9832.6933.7933.791,310,300
Mar 23, 202334.6735.2133.2633.6533.651,429,400
Mar 22, 202336.5036.5034.6634.6834.681,357,400
Mar 21, 202336.5136.8536.0536.4036.401,862,800
Mar 20, 202334.4735.8434.3735.3735.371,560,500
Mar 17, 202335.0035.0533.6334.1734.173,641,900
Mar 16, 202334.6635.6333.5435.0035.002,341,700
Mar 15, 202335.5936.3334.6335.5035.502,668,900
Mar 14, 202337.6838.5336.8437.5437.541,251,200
Mar 13, 202337.8038.4936.8037.2237.221,986,000
Mar 10, 202340.7541.1439.2339.3739.371,475,000
Mar 09, 202343.0643.4040.1840.2340.231,798,600
Mar 08, 202343.4144.2242.1742.7442.74994,200
Mar 07, 202344.5644.8843.5443.6943.69883,000
Mar 06, 202344.4645.1144.1744.7244.721,053,400
Mar 03, 202344.1845.3343.7244.8344.831,437,600
Mar 02, 202342.4145.6742.2644.9744.971,749,900
Mar 01, 202342.2743.0442.1542.8842.881,603,600
Feb 28, 202342.4142.4341.5542.0842.081,865,500
Feb 27, 202341.4642.0440.9041.8341.831,442,600
Feb 24, 202340.0041.2739.4341.1541.152,215,600
Feb 23, 202341.1741.8139.6440.6740.671,771,100
Feb 22, 202341.1241.9240.1740.7440.741,941,900
Feb 21, 202341.9342.7041.5141.7341.731,129,100
Feb 17, 202343.8043.8041.7742.4142.411,158,000
Feb 16, 202343.8345.1043.7344.3544.35928,400
Feb 15, 202345.4045.6144.0844.4444.441,356,000
Feb 14, 202345.4746.8444.9946.1446.14971,800
Feb 13, 202344.8546.2843.9545.9745.971,208,800
Feb 13, 20230.485 Dividend
Feb 10, 202343.4745.7543.3745.7345.241,651,900
Feb 09, 202346.2146.2242.7343.0642.602,519,700
Feb 08, 202345.4646.7245.0346.4845.991,158,300
Feb 07, 202345.7946.1044.9845.6945.21761,500
Feb 06, 202345.1945.7044.6445.2844.801,453,400
Feb 03, 202346.3347.5345.1345.3544.871,546,100
Feb 02, 202346.8447.1545.1746.0145.521,863,100
Feb 01, 202348.0648.4444.9146.7246.221,921,200
Jan 31, 202349.0049.7846.3548.4447.932,327,200
Jan 30, 202348.1749.3747.6548.6148.091,091,300
Jan 27, 202349.5049.9048.5749.1948.67940,200
Jan 26, 202350.0150.3547.3049.5148.981,284,900
Jan 25, 202348.1549.9647.2549.3348.811,258,600
Jan 24, 202347.1748.2946.0948.2047.691,270,400
Jan 23, 202347.1447.6846.7747.1446.64734,400
Jan 20, 202347.4948.1346.1346.9246.421,353,900
Jan 19, 202347.4447.8446.3346.9046.401,631,500
Jan 18, 202350.1650.7247.4747.5747.071,313,500
Jan 17, 202351.0251.2549.5849.8249.29972,200
Jan 13, 202350.2350.7248.9750.6450.10680,600
Jan 12, 202349.1351.1448.5450.1049.57974,100
Jan 11, 202349.6049.9347.5648.6248.101,017,200
Jan 10, 202347.5949.2046.6648.9448.421,325,000
Jan 09, 202347.8948.8646.3547.3946.891,448,600
Jan 06, 202347.5647.5645.6845.8045.311,791,700
Jan 05, 202346.1247.5745.6146.5746.08976,400
Jan 04, 202345.3647.3344.7846.4845.991,529,300
Jan 03, 202348.9049.3945.2346.1545.661,316,900
Dec 30, 202249.2549.7949.0049.5749.04673,800
Dec 29, 202247.2449.6947.2449.6449.11580,200
Dec 28, 202248.8548.9146.9247.4746.97562,900
Dec 27, 202249.4849.5948.4249.1048.58530,000
Dec 23, 202246.9649.0346.8348.9448.42483,600
Dec 22, 202248.0548.2145.7446.6146.12934,000
Dec 21, 202249.3850.0147.9448.0547.54780,500
Dec 20, 202246.7748.7346.7748.4947.98697,300
Dec 19, 202247.4448.2646.0546.8146.311,007,700
Dec 16, 202245.7347.0545.2746.8346.333,813,700
Dec 15, 202247.3047.8446.4147.3446.841,025,200
Dec 14, 202248.3848.9547.7048.0547.54852,000
Dec 13, 202248.8149.3947.8348.3947.88990,100
Dec 12, 202245.3348.4044.8847.8947.381,008,600
Dec 09, 202246.2646.8644.5644.6544.18862,000
Dec 08, 202246.4847.6945.7846.1745.681,022,300
Dec 07, 202247.1447.6445.5745.5745.091,139,100
Dec 06, 202246.8047.7546.1147.0146.511,105,800
Dec 05, 202251.5351.5347.0247.1946.691,102,800
Dec 02, 202249.2851.1049.0050.7250.18864,200
Dec 01, 202251.7652.6549.7349.7449.21768,300
Nov 30, 202251.5551.9050.1751.0850.541,165,700
Nov 29, 202249.6550.5649.0150.3749.841,146,600
Nov 28, 202248.5350.0248.2648.6948.171,182,000
Nov 25, 202251.6051.7450.4350.4649.92485,500
Nov 23, 202252.4452.8850.6151.7851.23834,300
Nov 22, 202252.7354.4551.9953.8953.321,301,000
Nov 21, 202251.9151.9947.5251.2450.701,745,900
Nov 18, 202251.2053.8150.6053.7053.131,161,300
Nov 17, 202249.8153.4549.5152.0651.511,290,100
Nov 16, 202252.2753.1351.3851.7751.221,016,000
Nov 15, 202251.8153.4351.4752.9352.37845,800
Nov 14, 202251.5353.7151.2851.5050.951,070,400
Nov 14, 20220.485 Dividend
Nov 11, 202251.6853.2251.1352.2151.181,004,500
Nov 10, 202249.9950.4749.0650.2249.231,306,800
Nov 09, 202250.8450.9848.0348.3047.341,181,900
Nov 08, 202251.9952.4850.7552.2251.19777,400
Nov 07, 202251.0052.5550.4552.2951.25865,400
Nov 04, 202250.8051.3549.4750.6249.621,048,900
Nov 03, 202246.7950.1646.7249.8448.85851,800
Nov 02, 202248.9849.8047.3347.5346.591,287,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...