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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	32.93	33.98	32.69	33.79	33.79	1,310,300
Mar 23, 2023	34.67	35.21	33.26	33.65	33.65	1,429,400
Mar 22, 2023	36.50	36.50	34.66	34.68	34.68	1,357,400
Mar 21, 2023	36.51	36.85	36.05	36.40	36.40	1,862,800
Mar 20, 2023	34.47	35.84	34.37	35.37	35.37	1,560,500
Mar 17, 2023	35.00	35.05	33.63	34.17	34.17	3,641,900
Mar 16, 2023	34.66	35.63	33.54	35.00	35.00	2,341,700
Mar 15, 2023	35.59	36.33	34.63	35.50	35.50	2,668,900
Mar 14, 2023	37.68	38.53	36.84	37.54	37.54	1,251,200
Mar 13, 2023	37.80	38.49	36.80	37.22	37.22	1,986,000
Mar 10, 2023	40.75	41.14	39.23	39.37	39.37	1,475,000
Mar 09, 2023	43.06	43.40	40.18	40.23	40.23	1,798,600
Mar 08, 2023	43.41	44.22	42.17	42.74	42.74	994,200
Mar 07, 2023	44.56	44.88	43.54	43.69	43.69	883,000
Mar 06, 2023	44.46	45.11	44.17	44.72	44.72	1,053,400
Mar 03, 2023	44.18	45.33	43.72	44.83	44.83	1,437,600
Mar 02, 2023	42.41	45.67	42.26	44.97	44.97	1,749,900
Mar 01, 2023	42.27	43.04	42.15	42.88	42.88	1,603,600
Feb 28, 2023	42.41	42.43	41.55	42.08	42.08	1,865,500
Feb 27, 2023	41.46	42.04	40.90	41.83	41.83	1,442,600
Feb 24, 2023	40.00	41.27	39.43	41.15	41.15	2,215,600
Feb 23, 2023	41.17	41.81	39.64	40.67	40.67	1,771,100
Feb 22, 2023	41.12	41.92	40.17	40.74	40.74	1,941,900
Feb 21, 2023	41.93	42.70	41.51	41.73	41.73	1,129,100
Feb 17, 2023	43.80	43.80	41.77	42.41	42.41	1,158,000
Feb 16, 2023	43.83	45.10	43.73	44.35	44.35	928,400
Feb 15, 2023	45.40	45.61	44.08	44.44	44.44	1,356,000
Feb 14, 2023	45.47	46.84	44.99	46.14	46.14	971,800
Feb 13, 2023	44.85	46.28	43.95	45.97	45.97	1,208,800
Feb 13, 2023	0.485 Dividend
Feb 10, 2023	43.47	45.75	43.37	45.73	45.24	1,651,900
Feb 09, 2023	46.21	46.22	42.73	43.06	42.60	2,519,700
Feb 08, 2023	45.46	46.72	45.03	46.48	45.99	1,158,300
Feb 07, 2023	45.79	46.10	44.98	45.69	45.21	761,500
Feb 06, 2023	45.19	45.70	44.64	45.28	44.80	1,453,400
Feb 03, 2023	46.33	47.53	45.13	45.35	44.87	1,546,100
Feb 02, 2023	46.84	47.15	45.17	46.01	45.52	1,863,100
Feb 01, 2023	48.06	48.44	44.91	46.72	46.22	1,921,200
Jan 31, 2023	49.00	49.78	46.35	48.44	47.93	2,327,200
Jan 30, 2023	48.17	49.37	47.65	48.61	48.09	1,091,300
Jan 27, 2023	49.50	49.90	48.57	49.19	48.67	940,200
Jan 26, 2023	50.01	50.35	47.30	49.51	48.98	1,284,900
Jan 25, 2023	48.15	49.96	47.25	49.33	48.81	1,258,600
Jan 24, 2023	47.17	48.29	46.09	48.20	47.69	1,270,400
Jan 23, 2023	47.14	47.68	46.77	47.14	46.64	734,400
Jan 20, 2023	47.49	48.13	46.13	46.92	46.42	1,353,900
Jan 19, 2023	47.44	47.84	46.33	46.90	46.40	1,631,500
Jan 18, 2023	50.16	50.72	47.47	47.57	47.07	1,313,500
Jan 17, 2023	51.02	51.25	49.58	49.82	49.29	972,200
Jan 13, 2023	50.23	50.72	48.97	50.64	50.10	680,600
Jan 12, 2023	49.13	51.14	48.54	50.10	49.57	974,100
Jan 11, 2023	49.60	49.93	47.56	48.62	48.10	1,017,200
Jan 10, 2023	47.59	49.20	46.66	48.94	48.42	1,325,000
Jan 09, 2023	47.89	48.86	46.35	47.39	46.89	1,448,600
Jan 06, 2023	47.56	47.56	45.68	45.80	45.31	1,791,700
Jan 05, 2023	46.12	47.57	45.61	46.57	46.08	976,400
Jan 04, 2023	45.36	47.33	44.78	46.48	45.99	1,529,300
Jan 03, 2023	48.90	49.39	45.23	46.15	45.66	1,316,900
Dec 30, 2022	49.25	49.79	49.00	49.57	49.04	673,800
Dec 29, 2022	47.24	49.69	47.24	49.64	49.11	580,200
Dec 28, 2022	48.85	48.91	46.92	47.47	46.97	562,900
Dec 27, 2022	49.48	49.59	48.42	49.10	48.58	530,000
Dec 23, 2022	46.96	49.03	46.83	48.94	48.42	483,600
Dec 22, 2022	48.05	48.21	45.74	46.61	46.12	934,000
Dec 21, 2022	49.38	50.01	47.94	48.05	47.54	780,500
Dec 20, 2022	46.77	48.73	46.77	48.49	47.98	697,300
Dec 19, 2022	47.44	48.26	46.05	46.81	46.31	1,007,700
Dec 16, 2022	45.73	47.05	45.27	46.83	46.33	3,813,700
Dec 15, 2022	47.30	47.84	46.41	47.34	46.84	1,025,200
Dec 14, 2022	48.38	48.95	47.70	48.05	47.54	852,000
Dec 13, 2022	48.81	49.39	47.83	48.39	47.88	990,100
Dec 12, 2022	45.33	48.40	44.88	47.89	47.38	1,008,600
Dec 09, 2022	46.26	46.86	44.56	44.65	44.18	862,000
Dec 08, 2022	46.48	47.69	45.78	46.17	45.68	1,022,300
Dec 07, 2022	47.14	47.64	45.57	45.57	45.09	1,139,100
Dec 06, 2022	46.80	47.75	46.11	47.01	46.51	1,105,800
Dec 05, 2022	51.53	51.53	47.02	47.19	46.69	1,102,800
Dec 02, 2022	49.28	51.10	49.00	50.72	50.18	864,200
Dec 01, 2022	51.76	52.65	49.73	49.74	49.21	768,300
Nov 30, 2022	51.55	51.90	50.17	51.08	50.54	1,165,700
Nov 29, 2022	49.65	50.56	49.01	50.37	49.84	1,146,600
Nov 28, 2022	48.53	50.02	48.26	48.69	48.17	1,182,000
Nov 25, 2022	51.60	51.74	50.43	50.46	49.92	485,500
Nov 23, 2022	52.44	52.88	50.61	51.78	51.23	834,300
Nov 22, 2022	52.73	54.45	51.99	53.89	53.32	1,301,000
Nov 21, 2022	51.91	51.99	47.52	51.24	50.70	1,745,900
Nov 18, 2022	51.20	53.81	50.60	53.70	53.13	1,161,300
Nov 17, 2022	49.81	53.45	49.51	52.06	51.51	1,290,100
Nov 16, 2022	52.27	53.13	51.38	51.77	51.22	1,016,000
Nov 15, 2022	51.81	53.43	51.47	52.93	52.37	845,800
Nov 14, 2022	51.53	53.71	51.28	51.50	50.95	1,070,400
Nov 14, 2022	0.485 Dividend
Nov 11, 2022	51.68	53.22	51.13	52.21	51.18	1,004,500
Nov 10, 2022	49.99	50.47	49.06	50.22	49.23	1,306,800
Nov 09, 2022	50.84	50.98	48.03	48.30	47.34	1,181,900
Nov 08, 2022	51.99	52.48	50.75	52.22	51.19	777,400
Nov 07, 2022	51.00	52.55	50.45	52.29	51.25	865,400
Nov 04, 2022	50.80	51.35	49.47	50.62	49.62	1,048,900
Nov 03, 2022	46.79	50.16	46.72	49.84	48.85	851,800
Nov 02, 2022	48.98	49.80	47.33	47.53	46.59	1,287,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.57(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.28(+0.41%)

CAD/USD0.7277-0.0020(-0.27%)

CRUDE OIL69.20-0.76(-1.09%)

Bitcoin CAD37,961.80-560.14(-1.45%)

Helmerich & Payne, Inc. (HP)

S&P/TSX
19,501.49
+41.57(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.28(+0.41%)

CAD/USD
0.7277
-0.0020(-0.27%)

CRUDE OIL
69.20
-0.76(-1.09%)

Bitcoin CAD
37,961.80
-560.14(-1.45%)