Canada markets close in 1 hour 57 minutes

Helmerich & Payne, Inc. (HP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
46.11+0.54 (+1.18%)
As of 02:03PM EST. Market open.
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202246.4847.6945.8646.1146.11570,210
Dec 07, 202247.1447.6445.5745.5745.571,139,100
Dec 06, 202246.8047.7546.1147.0147.011,105,800
Dec 05, 202251.5351.5347.0247.1947.191,102,800
Dec 02, 202249.2851.1049.0050.7250.72864,200
Dec 01, 202251.7652.6549.7349.7449.74768,300
Nov 30, 202251.5551.9050.1751.0851.081,165,700
Nov 29, 202249.6550.5649.0150.3750.371,146,600
Nov 28, 202248.5350.0248.2648.6948.691,182,000
Nov 25, 202251.6051.7450.4350.4650.46485,500
Nov 23, 202252.4452.8850.6151.7851.78834,300
Nov 22, 202252.7354.4551.9953.8953.891,301,000
Nov 21, 202251.9151.9947.5251.2451.241,745,900
Nov 18, 202251.2053.8150.6053.7053.701,161,300
Nov 17, 202249.8153.4549.5152.0652.061,290,100
Nov 16, 202252.2753.1351.3851.7751.771,016,000
Nov 15, 202251.8153.4351.4752.9352.93845,800
Nov 14, 202251.5353.7151.2851.5051.501,070,400
Nov 14, 20220.485 Dividend
Nov 11, 202251.6853.2251.1352.2151.721,004,500
Nov 10, 202249.9950.4749.0650.2249.751,306,800
Nov 09, 202250.8450.9848.0348.3047.851,181,900
Nov 08, 202251.9952.4850.7552.2251.73777,400
Nov 07, 202251.0052.5550.4552.2951.80865,400
Nov 04, 202250.8051.3549.4750.6250.151,048,900
Nov 03, 202246.7950.1646.7249.8449.38851,800
Nov 02, 202248.9849.8047.3347.5347.091,287,700
Nov 01, 202250.2550.6648.9249.1248.66662,000
Oct 31, 202248.4350.4448.0349.5149.051,153,000
Oct 28, 202249.9851.5749.0149.2848.821,168,100
Oct 27, 202250.1452.3249.6349.8049.341,585,900
Oct 26, 202245.0651.1045.0649.1848.721,957,900
Oct 25, 202245.1945.5943.6844.2343.82970,300
Oct 24, 202244.6445.4644.3145.3644.94609,400
Oct 21, 202244.7545.6443.6844.9144.491,032,900
Oct 20, 202243.3944.7143.0444.2143.801,194,800
Oct 19, 202243.6943.8241.1842.9142.511,455,800
Oct 18, 202242.9943.5941.9043.0342.63496,900
Oct 17, 202241.6542.3941.3342.1641.77751,300
Oct 14, 202242.4242.6940.3740.4440.06648,900
Oct 13, 202240.5443.2539.8443.0742.671,168,500
Oct 12, 202241.6441.7140.3241.2040.82951,900
Oct 11, 202241.5442.7440.9141.8241.43667,800
Oct 10, 202243.0043.8641.7742.2841.89482,900
Oct 07, 202243.0544.0642.6043.3042.90644,300
Oct 06, 202242.6143.8442.4543.1142.71756,100
Oct 05, 202241.2343.5541.0643.1942.79851,600
Oct 04, 202240.0041.4639.4141.4441.061,393,200
Oct 03, 202238.6439.7438.2338.8838.52973,100
Sept 30, 202236.9837.9836.2136.9736.63894,700
Sept 29, 202237.6737.9336.6337.5337.18784,000
Sept 28, 202236.7238.8236.4938.5838.22804,000
Sept 27, 202237.0337.6935.7536.3235.981,130,000
Sept 26, 202235.8837.5335.0935.8335.501,251,200
Sept 23, 202237.6837.7634.7435.4835.151,258,800
Sept 22, 202241.6441.9939.8239.9539.58537,000
Sept 21, 202242.8143.1940.8440.8540.47471,600
Sept 20, 202242.4742.4741.2841.8341.44618,400
Sept 19, 202241.1443.1140.7542.9242.52871,100
Sept 16, 202243.7343.7341.7642.7242.321,495,100
Sept 15, 202244.3745.2143.9044.1443.73785,500
Sept 14, 202245.1047.6345.0246.3945.96908,200
Sept 13, 202245.5846.6944.2144.7444.32885,600
Sept 12, 202245.7346.9045.2746.8346.39865,300
Sept 09, 202244.3045.3643.9744.9544.53603,300
Sept 08, 202242.2743.1041.1342.8042.40775,600
Sept 07, 202242.2542.7440.6342.2141.82626,600
Sept 06, 202244.9844.9842.3243.2842.88761,900
Sept 02, 202242.6244.9841.7344.4544.04848,100
Sept 01, 202241.6642.2740.7340.9640.581,204,800
Aug 31, 202241.3743.6841.2442.7542.35558,100
Aug 30, 202244.2344.5041.3242.4842.09832,500
Aug 29, 202244.6846.2644.4345.4245.00807,100
Aug 26, 202246.2646.6844.5545.2944.87557,100
Aug 25, 202246.2047.4446.2046.8446.40515,100
Aug 24, 202244.6646.2144.2845.9645.53649,700
Aug 23, 202243.7645.8843.6244.7444.32584,600
Aug 22, 202242.5943.4642.0842.8042.40590,900
Aug 19, 202243.2843.6942.6943.2342.83544,400
Aug 18, 202241.8644.2041.6244.0043.59688,300
Aug 17, 202240.6641.1439.6840.7340.35971,100
Aug 16, 202242.0042.7540.3240.7940.41677,000
Aug 16, 20220.25 Dividend
Aug 15, 202242.0142.2840.3741.9441.30816,300
Aug 12, 202243.2844.3342.9444.2843.61418,500
Aug 11, 202242.1543.9742.1543.5142.85491,800
Aug 10, 202241.6442.0740.2841.6341.00516,800
Aug 09, 202241.6442.4940.9741.4340.80539,200
Aug 08, 202240.2841.3939.9240.8840.26536,000
Aug 05, 202238.4041.1838.4040.3539.74934,600
Aug 04, 202242.7243.0239.0239.0738.481,113,900
Aug 03, 202245.1445.4042.7142.9642.311,002,400
Aug 02, 202245.5646.3944.5144.7244.04770,700
Aug 01, 202244.9645.9344.4345.2744.581,030,300
Jul 29, 202245.7447.3644.9246.3045.601,041,000
Jul 28, 202245.6146.3043.4544.3343.661,238,700
Jul 27, 202242.7745.3242.3044.6643.981,084,700
Jul 26, 202242.5543.3241.6042.1541.51578,700
Jul 25, 202240.1242.2839.6942.1941.55643,200
Jul 22, 202239.9040.7538.8639.4038.80678,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...