Helmerich & Payne, Inc. (HP)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

40.09

-0.97

(-2.36%)

At close: 04:00PM EDT

40.30

+0.21

(+0.52%)

After hours:

06:55PM EDT

Time period:

26 July 2023 - 26 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 July 2024	41.77	41.88	39.22	40.09	40.09	3,217,400
25 July 2024	38.33	42.60	36.85	41.06	41.06	5,645,000
24 July 2024	37.98	38.56	37.42	37.75	37.75	1,234,600
23 July 2024	37.66	38.07	37.24	37.74	37.74	1,099,100
22 July 2024	38.08	38.12	37.33	37.78	37.78	1,144,300
19 July 2024	38.70	38.70	37.49	38.21	38.21	1,945,300
18 July 2024	41.16	41.44	39.17	39.23	39.23	2,124,700
17 July 2024	41.03	42.15	41.03	41.17	41.17	1,717,900
16 July 2024	39.11	41.16	39.05	40.90	40.90	1,718,800
15 July 2024	37.65	40.07	37.53	39.67	39.67	1,687,400
12 July 2024	37.61	37.89	37.10	37.60	37.60	956,200
11 July 2024	36.61	37.41	36.27	37.19	37.19	1,088,300
10 July 2024	35.60	36.51	35.32	36.32	36.32	1,192,500
09 July 2024	35.25	35.96	34.83	35.68	35.68	1,628,700
08 July 2024	35.27	35.66	35.08	35.59	35.59	731,800
05 July 2024	35.74	35.99	35.08	35.35	35.35	925,300
03 July 2024	35.84	36.40	35.69	36.04	36.04	598,300
02 July 2024	36.19	36.91	35.66	35.69	35.69	1,384,900
01 July 2024	36.31	36.45	35.49	35.74	35.74	1,217,600
28 June 2024	35.94	36.65	35.94	36.14	36.14	1,798,100
27 June 2024	35.36	35.60	34.98	35.59	35.59	1,040,100
26 June 2024	34.64	35.22	34.41	35.20	35.20	1,899,800
25 June 2024	34.52	35.13	34.36	35.09	35.09	933,200
24 June 2024	34.09	34.98	34.01	34.74	34.74	906,500
21 June 2024	33.87	33.98	33.38	33.98	33.98	2,312,600
20 June 2024	33.40	34.39	33.39	33.84	33.84	1,312,600
18 June 2024	33.08	33.71	33.08	33.35	33.35	1,464,400
17 June 2024	32.74	33.36	32.60	32.99	32.99	1,314,400
14 June 2024	33.94	33.96	32.48	32.72	32.72	1,476,000
13 June 2024	35.11	35.16	34.00	34.16	34.16	1,114,100
12 June 2024	36.34	36.41	35.20	35.23	35.23	891,700
11 June 2024	35.33	35.70	34.80	35.56	35.56	754,400
10 June 2024	34.84	35.85	34.76	35.55	35.55	982,500
07 June 2024	35.02	35.39	34.64	34.69	34.69	798,900
06 June 2024	35.35	35.63	34.80	35.32	35.32	996,800
05 June 2024	35.11	35.36	34.78	35.30	35.30	821,900
04 June 2024	35.65	35.65	34.88	34.90	34.90	1,017,200
03 June 2024	38.00	38.00	35.94	36.12	36.12	985,500
31 May 2024	36.99	38.12	36.92	38.06	38.06	1,028,100
30 May 2024	36.63	37.25	36.62	36.93	36.93	842,700
29 May 2024	37.24	37.40	36.59	36.61	36.61	742,700
28 May 2024	37.68	38.06	37.32	37.64	37.64	711,100
24 May 2024	37.35	37.46	36.89	37.15	37.15	616,000
23 May 2024	37.55	37.84	37.01	37.10	37.10	749,400
22 May 2024	38.67	38.88	37.37	37.45	37.45	1,028,700
21 May 2024	38.55	39.39	38.53	38.86	38.86	1,037,000
20 May 2024	38.50	39.15	38.43	38.74	38.74	725,100
17 May 2024	38.34	38.65	38.00	38.49	38.49	950,500
16 May 2024	38.06	38.38	37.75	38.21	38.21	874,300
16 May 2024	0.42 Dividend
15 May 2024	39.13	39.18	37.86	38.50	38.08	1,185,600
14 May 2024	38.79	39.25	38.52	39.03	38.60	752,900
13 May 2024	39.07	39.60	38.43	38.73	38.31	908,300
10 May 2024	39.49	39.78	38.49	38.75	38.33	732,200
09 May 2024	38.61	39.48	38.53	39.28	38.85	1,007,400
08 May 2024	38.38	38.77	38.06	38.44	38.02	1,137,000
07 May 2024	38.53	39.17	38.33	38.59	38.17	963,100
06 May 2024	38.63	39.31	38.40	38.45	38.03	806,100
03 May 2024	38.23	38.49	37.77	38.47	38.05	1,091,800
02 May 2024	38.39	38.64	37.71	37.83	37.42	1,370,500
01 May 2024	39.30	39.30	37.83	38.21	37.79	1,106,400
30 Apr 2024	40.42	40.57	39.21	39.33	38.90	1,158,800
29 Apr 2024	40.52	40.87	39.73	40.82	40.37	891,500
26 Apr 2024	40.42	41.20	40.04	40.39	39.95	1,246,500
25 Apr 2024	39.91	41.00	39.01	40.44	40.00	2,511,000
24 Apr 2024	41.82	42.58	41.47	42.43	41.97	1,888,700
23 Apr 2024	41.01	42.68	40.66	42.32	41.86	1,333,300
22 Apr 2024	41.63	42.16	40.92	41.23	40.78	1,772,400
19 Apr 2024	41.01	42.18	40.93	41.96	41.50	862,700
18 Apr 2024	41.06	41.77	40.66	41.17	40.72	1,193,600
17 Apr 2024	41.11	41.71	40.66	40.85	40.40	857,800
16 Apr 2024	41.33	41.50	40.53	41.20	40.75	811,500
15 Apr 2024	42.23	42.47	41.41	41.63	41.18	858,500
12 Apr 2024	42.89	43.41	41.39	41.79	41.33	1,012,600
11 Apr 2024	43.01	43.01	41.79	42.42	41.96	987,600
10 Apr 2024	42.75	43.36	42.19	43.00	42.53	1,183,100
09 Apr 2024	43.44	43.68	42.61	43.09	42.62	863,200
08 Apr 2024	44.00	44.11	43.13	43.26	42.79	1,274,800
05 Apr 2024	43.00	43.95	42.66	43.89	43.41	945,800
04 Apr 2024	43.51	43.55	42.84	43.01	42.54	807,500
03 Apr 2024	42.80	43.61	42.79	43.37	42.90	795,700
02 Apr 2024	42.54	42.77	41.76	42.67	42.20	1,084,800
01 Apr 2024	42.32	42.32	41.44	42.23	41.77	817,600
28 Mar 2024	42.46	42.75	41.97	42.06	41.60	670,700
27 Mar 2024	41.52	42.30	41.52	42.23	41.77	812,600
26 Mar 2024	42.27	42.47	41.19	41.35	40.90	878,400
25 Mar 2024	41.40	42.51	41.21	42.12	41.66	769,500
22 Mar 2024	41.63	41.88	41.22	41.28	40.83	745,700
21 Mar 2024	41.55	41.94	41.35	41.57	41.12	946,000
20 Mar 2024	40.97	41.62	40.48	41.35	40.90	1,373,000
19 Mar 2024	40.22	41.39	40.14	41.36	40.91	1,061,000
18 Mar 2024	40.25	40.61	39.98	40.20	39.76	1,104,400
15 Mar 2024	39.98	40.84	39.98	40.13	39.69	3,822,200
14 Mar 2024	40.46	40.51	39.75	40.11	39.67	1,172,600
13 Mar 2024	39.56	40.53	39.56	40.27	39.83	1,457,100
12 Mar 2024	39.62	39.78	39.05	39.24	38.81	692,000
11 Mar 2024	38.95	40.00	38.48	39.74	39.31	981,300
08 Mar 2024	39.80	40.24	39.00	39.18	38.75	736,200
07 Mar 2024	38.52	39.83	38.52	39.64	39.21	1,057,000
06 Mar 2024	38.79	39.42	38.09	38.52	38.10	906,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

AUD/USD0.6551+0.0010(+0.15%)

OIL76.44-1.84(-2.35%)

GOLD2,385.70+32.20(+1.37%)

Bitcoin AUD103,587.36+1,480.91(+1.45%)

Helmerich & Payne, Inc. (HP)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

AUD/USD
0.6551
+0.0010(+0.15%)

OIL
76.44
-1.84(-2.35%)

GOLD
2,385.70
+32.20(+1.37%)

Bitcoin AUD
103,587.36
+1,480.91(+1.45%)