Australia markets close in 2 hours 48 minutes

Helmerich & Payne, Inc. (HP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.15+0.05 (+0.13%)
At close: 04:00PM EDT
37.15 -0.01 (-0.03%)
After hours: 04:02PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202437.3537.4636.8937.1537.15616,000
23 May 202437.5537.8437.0137.1037.10749,400
22 May 202438.6738.8837.3737.4537.451,028,700
21 May 202438.5539.3938.5338.8638.861,037,000
20 May 202438.5039.1538.4338.7438.74725,100
17 May 202438.3438.6538.0038.4938.49950,500
16 May 202438.0638.3837.7538.2138.21874,300
16 May 20240.42 Dividend
15 May 202439.1339.1837.8638.5038.081,185,600
14 May 202438.7939.2538.5239.0338.60752,900
13 May 202439.0739.6038.4338.7338.31908,300
10 May 202439.4939.7838.4938.7538.33732,200
09 May 202438.6139.4838.5339.2838.851,007,400
08 May 202438.3838.7738.0638.4438.021,137,000
07 May 202438.5339.1738.3338.5938.17963,100
06 May 202438.6339.3138.4038.4538.03806,100
03 May 202438.2338.4937.7738.4738.051,091,800
02 May 202438.3938.6437.7137.8337.421,370,500
01 May 202439.3039.3037.8338.2137.791,106,400
30 Apr 202440.4240.5739.2139.3338.901,158,800
29 Apr 202440.5240.8739.7340.8240.37891,500
26 Apr 202440.4241.2040.0440.3939.951,246,500
25 Apr 202439.9141.0039.0140.4440.002,511,000
24 Apr 202441.8242.5841.4742.4341.971,888,700
23 Apr 202441.0142.6840.6642.3241.861,333,300
22 Apr 202441.6342.1640.9241.2340.781,772,400
19 Apr 202441.0142.1840.9341.9641.50862,700
18 Apr 202441.0641.7740.6641.1740.721,193,600
17 Apr 202441.1141.7140.6640.8540.40857,800
16 Apr 202441.3341.5040.5341.2040.75811,500
15 Apr 202442.2342.4741.4141.6341.18858,500
12 Apr 202442.8943.4141.3941.7941.331,012,600
11 Apr 202443.0143.0141.7942.4241.96987,600
10 Apr 202442.7543.3642.1943.0042.531,183,100
09 Apr 202443.4443.6842.6143.0942.62863,200
08 Apr 202444.0044.1143.1343.2642.791,274,800
05 Apr 202443.0043.9542.6643.8943.41945,800
04 Apr 202443.5143.5542.8443.0142.54807,500
03 Apr 202442.8043.6142.7943.3742.90795,700
02 Apr 202442.5442.7741.7642.6742.201,084,800
01 Apr 202442.3242.3241.4442.2341.77817,600
28 Mar 202442.4642.7541.9742.0641.60670,700
27 Mar 202441.5242.3041.5242.2341.77812,600
26 Mar 202442.2742.4741.1941.3540.90878,400
25 Mar 202441.4042.5141.2142.1241.66769,500
22 Mar 202441.6341.8841.2241.2840.83745,700
21 Mar 202441.5541.9441.3541.5741.12946,000
20 Mar 202440.9741.6240.4841.3540.901,373,000
19 Mar 202440.2241.3940.1441.3640.911,061,000
18 Mar 202440.2540.6139.9840.2039.761,104,400
15 Mar 202439.9840.8439.9840.1339.693,822,200
14 Mar 202440.4640.5139.7540.1139.671,172,600
13 Mar 202439.5640.5339.5640.2739.831,457,100
12 Mar 202439.6239.7839.0539.2438.81692,000
11 Mar 202438.9540.0038.4839.7439.31981,300
08 Mar 202439.8040.2439.0039.1838.75736,200
07 Mar 202438.5239.8338.5239.6439.211,057,000
06 Mar 202438.7939.4238.0938.5238.10906,900
05 Mar 202438.2438.9437.9938.1337.711,209,200
04 Mar 202438.9439.1238.3838.4638.04896,600
01 Mar 202438.9839.4138.6538.9938.56937,300
29 Feb 202439.2639.9738.1038.3937.971,765,500
28 Feb 202438.4039.4438.1638.5038.08911,600
27 Feb 202438.2838.9638.0538.5938.17946,300
26 Feb 202437.5038.5437.3337.9937.581,093,400
23 Feb 202437.8538.2337.2837.8137.40913,900
22 Feb 202438.3639.4238.2838.7738.351,329,500
21 Feb 202439.1339.4038.3338.8338.411,489,300
20 Feb 202439.3439.6938.5738.8938.471,217,100
16 Feb 202439.1240.3638.7239.6539.221,419,600
15 Feb 202436.9839.2336.9838.9938.561,765,100
14 Feb 202436.6137.2936.3236.9336.531,564,800
13 Feb 202437.4837.5035.7036.4736.071,965,200
12 Feb 202437.8038.2337.1137.6937.281,533,100
12 Feb 20240.42 Dividend
09 Feb 202437.9738.3337.5738.0637.23949,400
08 Feb 202438.7239.1238.1738.1837.351,209,200
07 Feb 202438.8139.4038.6838.8437.991,559,800
06 Feb 202437.5138.7337.4938.5237.681,257,900
05 Feb 202437.7737.9136.4237.1336.321,591,600
02 Feb 202439.2239.3537.7237.8337.001,454,200
01 Feb 202440.7040.8739.0039.3038.442,249,900
31 Jan 202440.8041.0338.5640.2639.383,718,800
30 Jan 202438.6842.5338.3340.6239.736,797,300
29 Jan 202435.8536.4435.4936.2635.472,074,900
26 Jan 202435.6936.5335.6736.0235.231,333,700
25 Jan 202435.6535.8434.7435.6434.861,137,200
24 Jan 202434.5035.2434.2035.1934.421,196,400
23 Jan 202433.8534.3733.7834.1433.391,061,200
22 Jan 202433.3834.0633.1833.8633.121,212,400
19 Jan 202433.1633.4032.7933.3832.651,179,300
18 Jan 202432.7933.0932.4933.0232.30910,600
17 Jan 202432.6733.2032.1732.7232.011,199,800
16 Jan 202433.5833.7133.1133.1632.44863,700
12 Jan 202434.1734.3033.4833.9333.191,050,800
11 Jan 202433.8933.8933.2033.4132.681,024,300
10 Jan 202433.3933.6833.2233.6432.911,464,200
09 Jan 202434.0434.0433.1733.8533.111,202,500
08 Jan 202434.2234.6932.8234.1533.401,588,600
05 Jan 202435.4335.7435.0235.2834.511,029,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...