Canada markets closed

Helmerich & Payne, Inc. (HP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
42.82+0.15 (+0.35%)
At close: 04:00PM EDT
43.00 +0.18 (+0.42%)
After hours: 06:48PM EDT
Time Period:
Sept 23, 2022 - Sept 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 202343.0043.5342.6442.8242.82777,052
Sept 21, 202344.6944.6942.5942.6742.671,018,900
Sept 20, 202344.5145.4844.3344.3544.351,195,800
Sept 19, 202346.0946.2444.4944.7344.731,152,300
Sept 18, 202345.8946.1244.9145.3045.301,089,800
Sept 15, 202345.6546.2644.9445.4645.465,462,600
Sept 14, 202345.9746.5545.3745.9645.961,291,200
Sept 13, 202345.5245.9944.7345.2345.231,886,600
Sept 12, 202344.4745.6244.3345.3845.381,502,500
Sept 11, 202343.9944.6343.6043.9343.931,514,500
Sept 08, 202343.0045.2242.4643.9743.971,779,000
Sept 07, 202341.8942.6641.4742.5842.581,335,500
Sept 06, 202342.3942.8841.5242.2242.221,060,100
Sept 05, 202342.0543.2041.8842.5642.561,308,100
Sept 01, 202340.8642.0640.6941.6241.621,220,800
Aug 31, 202340.4340.6039.8139.9939.991,325,600
Aug 30, 202340.9141.0140.3240.4340.43915,000
Aug 29, 202340.6041.1340.2240.7840.78822,200
Aug 28, 202340.5641.0940.2040.5040.50879,800
Aug 25, 202340.5340.7739.8340.3440.341,441,200
Aug 24, 202340.3240.9240.0640.1040.10952,600
Aug 23, 202339.8040.9239.4440.8140.81988,100
Aug 22, 202341.1841.2340.3340.4240.42741,700
Aug 21, 202341.5441.9040.6241.0441.04898,700
Aug 18, 202340.5141.7840.5041.5241.521,140,600
Aug 17, 202341.5741.8540.8741.0141.011,066,300
Aug 16, 202340.8341.6040.7040.8240.82847,000
Aug 16, 20230.485 Dividend
Aug 15, 202341.5041.6840.7541.1940.701,274,100
Aug 14, 202342.3042.3841.4741.8541.361,103,600
Aug 11, 202342.9743.5442.7542.9342.421,029,100
Aug 10, 202343.0743.8042.2242.7542.251,378,800
Aug 09, 202344.2344.9043.1543.1842.671,110,000
Aug 08, 202342.7544.0342.3143.8543.331,356,500
Aug 07, 202344.1444.6443.1143.6443.131,136,600
Aug 04, 202345.0645.2544.0344.2843.761,009,400
Aug 03, 202345.0945.4144.2044.8544.321,916,200
Aug 02, 202344.1844.8243.7344.7644.231,516,100
Aug 01, 202344.3544.9543.8344.4243.901,151,000
Jul 31, 202344.9745.4644.2344.7744.241,452,100
Jul 28, 202344.4844.8143.6444.4543.931,812,100
Jul 27, 202343.6945.2842.8444.6444.112,660,500
Jul 26, 202341.9942.9841.7442.6842.181,400,200
Jul 25, 202342.0342.7841.7042.4741.97891,400
Jul 24, 202341.2342.5641.2042.2641.761,191,100
Jul 21, 202341.2041.6140.9041.1340.651,505,400
Jul 20, 202340.9241.9340.5841.1940.702,185,400
Jul 19, 202340.0840.8939.6040.7940.312,232,200
Jul 18, 202338.4239.8638.3439.4438.981,083,600
Jul 17, 202337.1638.5136.9338.2637.811,460,300
Jul 14, 202338.2138.2937.3937.5437.101,474,300
Jul 13, 202337.2838.4037.0938.3137.861,352,600
Jul 12, 202337.9938.0537.2837.3536.911,146,500
Jul 11, 202336.3137.5435.8337.4437.001,590,900
Jul 10, 202335.3636.3935.2136.0735.651,434,200
Jul 07, 202334.1436.4234.1436.2135.781,784,900
Jul 06, 202334.9235.4233.7034.2833.881,138,500
Jul 05, 202336.2536.2635.1335.2534.831,010,600
Jul 03, 202335.6536.2735.4835.9935.57593,600
Jun 30, 202335.5435.8034.8535.4535.031,025,100
Jun 29, 202334.4635.1534.3035.0934.681,093,700
Jun 28, 202334.0534.4133.5334.2133.81855,800
Jun 27, 202334.2034.8433.8834.3033.90851,700
Jun 26, 202333.8134.6633.7734.3433.941,189,000
Jun 23, 202332.8333.6932.5133.6033.202,087,500
Jun 22, 202333.5933.7032.8233.5033.111,061,900
Jun 21, 202333.6134.4233.5734.0933.691,081,700
Jun 20, 202334.3334.3333.4033.8633.461,187,000
Jun 16, 202335.6335.6334.2434.6134.202,770,400
Jun 15, 202334.2835.3134.2435.2534.831,996,800
Jun 14, 202335.6635.6633.6334.0633.661,576,300
Jun 13, 202334.2735.8434.2735.2634.842,369,300
Jun 12, 202334.0234.5833.5833.6433.241,362,900
Jun 09, 202334.7835.4134.3934.8034.391,085,200
Jun 08, 202335.0035.5734.1935.0334.621,906,900
Jun 07, 202333.2234.9332.8634.8634.451,994,800
Jun 06, 202332.1233.3731.9232.8532.46964,500
Jun 05, 202333.9634.2031.9332.7132.321,045,600
Jun 02, 202332.6533.9332.2033.5133.122,033,300
Jun 01, 202330.8532.0030.8531.7231.351,082,100
May 31, 202331.7032.3730.8730.8830.521,466,400
May 30, 202332.0032.5331.8032.4832.101,537,600
May 26, 202333.2133.2132.3332.7432.35672,400
May 25, 202332.5133.0032.2832.8132.421,028,600
May 24, 202333.6333.8033.1233.5033.112,074,200
May 23, 202333.2533.6332.6533.4133.022,018,200
May 22, 202332.4633.3232.2232.9732.581,633,900
May 19, 202333.1033.1032.0032.5032.121,531,400
May 18, 202331.4032.7631.2132.7332.341,800,900
May 17, 202330.8732.0330.6931.7531.381,738,000
May 17, 20230.485 Dividend
May 16, 202331.5531.9730.7230.9930.151,700,000
May 15, 202331.4332.0631.0031.7430.881,092,300
May 12, 202331.3431.5930.7331.1530.301,161,200
May 11, 202330.6431.0130.4130.9330.091,223,800
May 10, 202332.1332.1730.7531.2230.371,611,900
May 09, 202331.4632.1731.1631.8330.961,088,400
May 08, 202333.0333.5431.5831.7930.921,011,000
May 05, 202332.4832.8032.0332.2431.361,273,200
May 04, 202330.9631.5730.4531.3130.461,877,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...