Australia markets close in 3 hours 13 minutes

Helmerich & Payne, Inc. (HP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.57-1.44 (-3.06%)
At close: 04:00PM EST
45.11 -0.46 (-1.01%)
After hours: 04:54PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202247.1447.6445.5745.5745.571,139,100
06 Dec 202246.8047.7546.1147.0147.011,105,800
05 Dec 202251.5351.5347.0247.1947.191,102,800
02 Dec 202249.2851.1049.0050.7250.72864,200
01 Dec 202251.7652.6549.7349.7449.74768,300
30 Nov 202251.5551.9050.1751.0851.081,165,700
29 Nov 202249.6550.5649.0150.3750.371,146,600
28 Nov 202248.5350.0248.2648.6948.691,182,000
25 Nov 202251.6051.7450.4350.4650.46485,500
23 Nov 202252.4452.8850.6151.7851.78834,300
22 Nov 202252.7354.4551.9953.8953.891,301,000
21 Nov 202251.9151.9947.5251.2451.241,745,900
18 Nov 202251.2053.8150.6053.7053.701,161,300
17 Nov 202249.8153.4549.5152.0652.061,290,100
16 Nov 202252.2753.1351.3851.7751.771,016,000
15 Nov 202251.8153.4351.4752.9352.93845,800
14 Nov 202251.5353.7151.2851.5051.501,070,400
14 Nov 20220.485 Dividend
11 Nov 202251.6853.2251.1352.2151.721,004,500
10 Nov 202249.9950.4749.0650.2249.751,306,800
09 Nov 202250.8450.9848.0348.3047.851,181,900
08 Nov 202251.9952.4850.7552.2251.73777,400
07 Nov 202251.0052.5550.4552.2951.80865,400
04 Nov 202250.8051.3549.4750.6250.151,048,900
03 Nov 202246.7950.1646.7249.8449.38851,800
02 Nov 202248.9849.8047.3347.5347.091,287,700
01 Nov 202250.2550.6648.9249.1248.66662,000
31 Oct 202248.4350.4448.0349.5149.051,153,000
28 Oct 202249.9851.5749.0149.2848.821,168,100
27 Oct 202250.1452.3249.6349.8049.341,585,900
26 Oct 202245.0651.1045.0649.1848.721,957,900
25 Oct 202245.1945.5943.6844.2343.82970,300
24 Oct 202244.6445.4644.3145.3644.94609,400
21 Oct 202244.7545.6443.6844.9144.491,032,900
20 Oct 202243.3944.7143.0444.2143.801,194,800
19 Oct 202243.6943.8241.1842.9142.511,455,800
18 Oct 202242.9943.5941.9043.0342.63496,900
17 Oct 202241.6542.3941.3342.1641.77751,300
14 Oct 202242.4242.6940.3740.4440.06648,900
13 Oct 202240.5443.2539.8443.0742.671,168,500
12 Oct 202241.6441.7140.3241.2040.82951,900
11 Oct 202241.5442.7440.9141.8241.43667,800
10 Oct 202243.0043.8641.7742.2841.89482,900
07 Oct 202243.0544.0642.6043.3042.90644,300
06 Oct 202242.6143.8442.4543.1142.71756,100
05 Oct 202241.2343.5541.0643.1942.79851,600
04 Oct 202240.0041.4639.4141.4441.061,393,200
03 Oct 202238.6439.7438.2338.8838.52973,100
30 Sept 202236.9837.9836.2136.9736.63894,700
29 Sept 202237.6737.9336.6337.5337.18784,000
28 Sept 202236.7238.8236.4938.5838.22804,000
27 Sept 202237.0337.6935.7536.3235.981,130,000
26 Sept 202235.8837.5335.0935.8335.501,251,200
23 Sept 202237.6837.7634.7435.4835.151,258,800
22 Sept 202241.6441.9939.8239.9539.58537,000
21 Sept 202242.8143.1940.8440.8540.47471,600
20 Sept 202242.4742.4741.2841.8341.44618,400
19 Sept 202241.1443.1140.7542.9242.52871,100
16 Sept 202243.7343.7341.7642.7242.321,495,100
15 Sept 202244.3745.2143.9044.1443.73785,500
14 Sept 202245.1047.6345.0246.3945.96908,200
13 Sept 202245.5846.6944.2144.7444.32885,600
12 Sept 202245.7346.9045.2746.8346.39865,300
09 Sept 202244.3045.3643.9744.9544.53603,300
08 Sept 202242.2743.1041.1342.8042.40775,600
07 Sept 202242.2542.7440.6342.2141.82626,600
06 Sept 202244.9844.9842.3243.2842.88761,900
02 Sept 202242.6244.9841.7344.4544.04848,100
01 Sept 202241.6642.2740.7340.9640.581,204,800
31 Aug 202241.3743.6841.2442.7542.35558,100
30 Aug 202244.2344.5041.3242.4842.09832,500
29 Aug 202244.6846.2644.4345.4245.00807,100
26 Aug 202246.2646.6844.5545.2944.87557,100
25 Aug 202246.2047.4446.2046.8446.40515,100
24 Aug 202244.6646.2144.2845.9645.53649,700
23 Aug 202243.7645.8843.6244.7444.32584,600
22 Aug 202242.5943.4642.0842.8042.40590,900
19 Aug 202243.2843.6942.6943.2342.83544,400
18 Aug 202241.8644.2041.6244.0043.59688,300
17 Aug 202240.6641.1439.6840.7340.35971,100
16 Aug 202242.0042.7540.3240.7940.41677,000
16 Aug 20220.25 Dividend
15 Aug 202242.0142.2840.3741.9441.30816,300
12 Aug 202243.2844.3342.9444.2843.61418,500
11 Aug 202242.1543.9742.1543.5142.85491,800
10 Aug 202241.6442.0740.2841.6341.00516,800
09 Aug 202241.6442.4940.9741.4340.80539,200
08 Aug 202240.2841.3939.9240.8840.26536,000
05 Aug 202238.4041.1838.4040.3539.74934,600
04 Aug 202242.7243.0239.0239.0738.481,113,900
03 Aug 202245.1445.4042.7142.9642.311,002,400
02 Aug 202245.5646.3944.5144.7244.04770,700
01 Aug 202244.9645.9344.4345.2744.581,030,300
29 July 202245.7447.3644.9246.3045.601,041,000
28 July 202245.6146.3043.4544.3343.661,238,700
27 July 202242.7745.3242.3044.6643.981,084,700
26 July 202242.5543.3241.6042.1541.51578,700
25 July 202240.1242.2839.6942.1941.55643,200
22 July 202239.9040.7538.8639.4038.80678,000
21 July 202240.9041.0738.5739.7939.191,283,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...