WHAT TO DO IF YOUR DEBT IS SPIRALLING OUT OF CONTROL

There are simple strategies which can help get you back on the right financial track

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 22, 2023	43.00	43.53	42.64	42.82	42.82	777,052
Sept 21, 2023	44.69	44.69	42.59	42.67	42.67	1,018,900
Sept 20, 2023	44.51	45.48	44.33	44.35	44.35	1,195,800
Sept 19, 2023	46.09	46.24	44.49	44.73	44.73	1,152,300
Sept 18, 2023	45.89	46.12	44.91	45.30	45.30	1,089,800
Sept 15, 2023	45.65	46.26	44.94	45.46	45.46	5,462,600
Sept 14, 2023	45.97	46.55	45.37	45.96	45.96	1,291,200
Sept 13, 2023	45.52	45.99	44.73	45.23	45.23	1,886,600
Sept 12, 2023	44.47	45.62	44.33	45.38	45.38	1,502,500
Sept 11, 2023	43.99	44.63	43.60	43.93	43.93	1,514,500
Sept 08, 2023	43.00	45.22	42.46	43.97	43.97	1,779,000
Sept 07, 2023	41.89	42.66	41.47	42.58	42.58	1,335,500
Sept 06, 2023	42.39	42.88	41.52	42.22	42.22	1,060,100
Sept 05, 2023	42.05	43.20	41.88	42.56	42.56	1,308,100
Sept 01, 2023	40.86	42.06	40.69	41.62	41.62	1,220,800
Aug 31, 2023	40.43	40.60	39.81	39.99	39.99	1,325,600
Aug 30, 2023	40.91	41.01	40.32	40.43	40.43	915,000
Aug 29, 2023	40.60	41.13	40.22	40.78	40.78	822,200
Aug 28, 2023	40.56	41.09	40.20	40.50	40.50	879,800
Aug 25, 2023	40.53	40.77	39.83	40.34	40.34	1,441,200
Aug 24, 2023	40.32	40.92	40.06	40.10	40.10	952,600
Aug 23, 2023	39.80	40.92	39.44	40.81	40.81	988,100
Aug 22, 2023	41.18	41.23	40.33	40.42	40.42	741,700
Aug 21, 2023	41.54	41.90	40.62	41.04	41.04	898,700
Aug 18, 2023	40.51	41.78	40.50	41.52	41.52	1,140,600
Aug 17, 2023	41.57	41.85	40.87	41.01	41.01	1,066,300
Aug 16, 2023	40.83	41.60	40.70	40.82	40.82	847,000
Aug 16, 2023	0.485 Dividend
Aug 15, 2023	41.50	41.68	40.75	41.19	40.70	1,274,100
Aug 14, 2023	42.30	42.38	41.47	41.85	41.36	1,103,600
Aug 11, 2023	42.97	43.54	42.75	42.93	42.42	1,029,100
Aug 10, 2023	43.07	43.80	42.22	42.75	42.25	1,378,800
Aug 09, 2023	44.23	44.90	43.15	43.18	42.67	1,110,000
Aug 08, 2023	42.75	44.03	42.31	43.85	43.33	1,356,500
Aug 07, 2023	44.14	44.64	43.11	43.64	43.13	1,136,600
Aug 04, 2023	45.06	45.25	44.03	44.28	43.76	1,009,400
Aug 03, 2023	45.09	45.41	44.20	44.85	44.32	1,916,200
Aug 02, 2023	44.18	44.82	43.73	44.76	44.23	1,516,100
Aug 01, 2023	44.35	44.95	43.83	44.42	43.90	1,151,000
Jul 31, 2023	44.97	45.46	44.23	44.77	44.24	1,452,100
Jul 28, 2023	44.48	44.81	43.64	44.45	43.93	1,812,100
Jul 27, 2023	43.69	45.28	42.84	44.64	44.11	2,660,500
Jul 26, 2023	41.99	42.98	41.74	42.68	42.18	1,400,200
Jul 25, 2023	42.03	42.78	41.70	42.47	41.97	891,400
Jul 24, 2023	41.23	42.56	41.20	42.26	41.76	1,191,100
Jul 21, 2023	41.20	41.61	40.90	41.13	40.65	1,505,400
Jul 20, 2023	40.92	41.93	40.58	41.19	40.70	2,185,400
Jul 19, 2023	40.08	40.89	39.60	40.79	40.31	2,232,200
Jul 18, 2023	38.42	39.86	38.34	39.44	38.98	1,083,600
Jul 17, 2023	37.16	38.51	36.93	38.26	37.81	1,460,300
Jul 14, 2023	38.21	38.29	37.39	37.54	37.10	1,474,300
Jul 13, 2023	37.28	38.40	37.09	38.31	37.86	1,352,600
Jul 12, 2023	37.99	38.05	37.28	37.35	36.91	1,146,500
Jul 11, 2023	36.31	37.54	35.83	37.44	37.00	1,590,900
Jul 10, 2023	35.36	36.39	35.21	36.07	35.65	1,434,200
Jul 07, 2023	34.14	36.42	34.14	36.21	35.78	1,784,900
Jul 06, 2023	34.92	35.42	33.70	34.28	33.88	1,138,500
Jul 05, 2023	36.25	36.26	35.13	35.25	34.83	1,010,600
Jul 03, 2023	35.65	36.27	35.48	35.99	35.57	593,600
Jun 30, 2023	35.54	35.80	34.85	35.45	35.03	1,025,100
Jun 29, 2023	34.46	35.15	34.30	35.09	34.68	1,093,700
Jun 28, 2023	34.05	34.41	33.53	34.21	33.81	855,800
Jun 27, 2023	34.20	34.84	33.88	34.30	33.90	851,700
Jun 26, 2023	33.81	34.66	33.77	34.34	33.94	1,189,000
Jun 23, 2023	32.83	33.69	32.51	33.60	33.20	2,087,500
Jun 22, 2023	33.59	33.70	32.82	33.50	33.11	1,061,900
Jun 21, 2023	33.61	34.42	33.57	34.09	33.69	1,081,700
Jun 20, 2023	34.33	34.33	33.40	33.86	33.46	1,187,000
Jun 16, 2023	35.63	35.63	34.24	34.61	34.20	2,770,400
Jun 15, 2023	34.28	35.31	34.24	35.25	34.83	1,996,800
Jun 14, 2023	35.66	35.66	33.63	34.06	33.66	1,576,300
Jun 13, 2023	34.27	35.84	34.27	35.26	34.84	2,369,300
Jun 12, 2023	34.02	34.58	33.58	33.64	33.24	1,362,900
Jun 09, 2023	34.78	35.41	34.39	34.80	34.39	1,085,200
Jun 08, 2023	35.00	35.57	34.19	35.03	34.62	1,906,900
Jun 07, 2023	33.22	34.93	32.86	34.86	34.45	1,994,800
Jun 06, 2023	32.12	33.37	31.92	32.85	32.46	964,500
Jun 05, 2023	33.96	34.20	31.93	32.71	32.32	1,045,600
Jun 02, 2023	32.65	33.93	32.20	33.51	33.12	2,033,300
Jun 01, 2023	30.85	32.00	30.85	31.72	31.35	1,082,100
May 31, 2023	31.70	32.37	30.87	30.88	30.52	1,466,400
May 30, 2023	32.00	32.53	31.80	32.48	32.10	1,537,600
May 26, 2023	33.21	33.21	32.33	32.74	32.35	672,400
May 25, 2023	32.51	33.00	32.28	32.81	32.42	1,028,600
May 24, 2023	33.63	33.80	33.12	33.50	33.11	2,074,200
May 23, 2023	33.25	33.63	32.65	33.41	33.02	2,018,200
May 22, 2023	32.46	33.32	32.22	32.97	32.58	1,633,900
May 19, 2023	33.10	33.10	32.00	32.50	32.12	1,531,400
May 18, 2023	31.40	32.76	31.21	32.73	32.34	1,800,900
May 17, 2023	30.87	32.03	30.69	31.75	31.38	1,738,000
May 17, 2023	0.485 Dividend
May 16, 2023	31.55	31.97	30.72	30.99	30.15	1,700,000
May 15, 2023	31.43	32.06	31.00	31.74	30.88	1,092,300
May 12, 2023	31.34	31.59	30.73	31.15	30.30	1,161,200
May 11, 2023	30.64	31.01	30.41	30.93	30.09	1,223,800
May 10, 2023	32.13	32.17	30.75	31.22	30.37	1,611,900
May 09, 2023	31.46	32.17	31.16	31.83	30.96	1,088,400
May 08, 2023	33.03	33.54	31.58	31.79	30.92	1,011,000
May 05, 2023	32.48	32.80	32.03	32.24	31.36	1,273,200
May 04, 2023	30.96	31.57	30.45	31.31	30.46	1,877,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,779.97-11.65(-0.06%)

S&P 5004,320.06-9.94(-0.23%)

DOW33,963.84-106.58(-0.31%)

CAD/USD0.7418-0.0001(-0.02%)

CRUDE OIL90.33+0.70(+0.78%)

Bitcoin CAD35,862.68+0.78(+0.00%)

WHAT TO DO IF YOUR DEBT IS SPIRALLING OUT OF CONTROL

Helmerich & Payne, Inc. (HP)

S&P/TSX
19,779.97
-11.65(-0.06%)

S&P 500
4,320.06
-9.94(-0.23%)

DOW
33,963.84
-106.58(-0.31%)

CAD/USD
0.7418
-0.0001(-0.02%)

CRUDE OIL
90.33
+0.70(+0.78%)

Bitcoin CAD
35,862.68
+0.78(+0.00%)