News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Helmerich & Payne, Inc. (HP)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

51.69

+0.21

(+0.41%)

At close: 04:00PM EDT

51.55

-0.14

(-0.27%)

After hours:

05:15PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	50.83	52.09	50.55	51.69	51.69	677,900
26 May 2022	50.68	52.21	50.63	51.48	51.48	985,300
25 May 2022	47.88	50.13	47.83	49.73	49.73	1,354,800
24 May 2022	47.35	48.45	46.47	47.70	47.70	1,234,700
23 May 2022	46.20	48.17	45.91	48.08	48.08	773,000
20 May 2022	46.58	47.14	44.71	45.61	45.61	1,053,600
19 May 2022	45.90	47.50	45.06	46.16	46.16	1,081,600
18 May 2022	48.58	48.98	46.16	46.82	46.82	1,167,700
17 May 2022	48.38	49.09	47.52	48.07	48.07	997,500
16 May 2022	45.57	47.97	45.28	47.48	47.48	1,474,900
13 May 2022	45.04	46.13	44.74	45.13	45.13	1,322,000
12 May 2022	44.39	44.50	42.31	44.12	44.12	1,377,100
12 May 2022	0.25 Dividend
11 May 2022	45.98	47.31	44.37	44.64	44.39	971,700
10 May 2022	45.52	46.67	43.84	45.19	44.94	1,446,700
09 May 2022	47.21	47.41	44.09	44.68	44.43	1,815,100
06 May 2022	49.19	49.65	47.78	48.73	48.46	1,187,700
05 May 2022	50.40	50.89	46.92	48.41	48.14	1,117,700
04 May 2022	48.87	50.76	48.13	50.53	50.25	1,055,700
03 May 2022	45.00	48.04	44.97	47.68	47.41	1,112,400
02 May 2022	45.88	46.33	44.11	44.96	44.71	1,130,000
29 Apr 2022	47.49	48.56	45.77	46.03	45.77	1,454,100
28 Apr 2022	43.01	47.68	42.57	47.29	47.03	2,208,900
27 Apr 2022	42.49	43.72	41.84	42.73	42.49	1,458,400
26 Apr 2022	43.51	44.86	42.03	42.18	41.94	1,564,700
25 Apr 2022	44.00	44.00	41.68	43.51	43.27	2,019,200
22 Apr 2022	47.03	48.36	45.25	45.74	45.48	1,868,000
21 Apr 2022	50.21	50.50	47.35	47.48	47.21	2,720,100
20 Apr 2022	49.61	50.34	49.22	49.67	49.39	1,838,400
19 Apr 2022	49.13	49.96	48.64	49.28	49.00	1,035,700
18 Apr 2022	49.42	50.15	48.50	49.38	49.10	1,201,800
14 Apr 2022	48.12	49.17	47.90	48.87	48.60	825,000
13 Apr 2022	47.34	48.25	46.52	48.21	47.94	1,018,800
12 Apr 2022	45.50	47.29	45.50	46.30	46.04	1,690,900
11 Apr 2022	44.84	45.23	44.15	44.69	44.44	1,672,200
08 Apr 2022	45.05	45.66	44.42	45.29	45.04	1,191,500
07 Apr 2022	44.94	45.80	43.54	44.72	44.47	1,549,600
06 Apr 2022	44.55	44.96	43.96	44.63	44.38	1,639,900
05 Apr 2022	44.36	45.69	43.87	44.03	43.78	1,739,200
04 Apr 2022	44.80	45.75	43.94	44.79	44.54	1,260,500
01 Apr 2022	42.85	44.27	42.77	44.20	43.95	1,272,400
31 Mar 2022	42.54	45.12	42.52	42.78	42.54	1,753,000
30 Mar 2022	43.62	44.39	43.18	43.42	43.18	1,050,200
29 Mar 2022	41.50	43.19	40.96	43.17	42.93	1,561,400
28 Mar 2022	43.00	43.20	42.29	42.89	42.65	1,040,400
25 Mar 2022	41.42	44.40	41.24	44.26	44.01	1,765,800
24 Mar 2022	41.86	41.97	41.10	41.42	41.19	1,100,900
23 Mar 2022	41.54	42.28	41.01	41.59	41.36	974,800
22 Mar 2022	41.35	42.12	40.42	40.84	40.61	843,500
21 Mar 2022	41.19	41.92	40.75	41.58	41.35	1,088,100
18 Mar 2022	40.44	40.57	39.43	40.24	40.01	3,705,800
17 Mar 2022	39.48	41.03	38.41	40.43	40.20	1,954,800
16 Mar 2022	39.18	39.29	37.03	38.60	38.38	1,951,500
15 Mar 2022	39.48	40.18	38.53	39.09	38.87	1,735,900
14 Mar 2022	41.40	41.55	39.14	40.85	40.62	1,917,600
11 Mar 2022	42.01	42.85	41.37	41.88	41.65	1,387,100
10 Mar 2022	41.82	43.03	41.25	42.81	42.57	1,594,500
09 Mar 2022	40.39	43.51	39.18	41.51	41.28	2,859,800
08 Mar 2022	42.88	45.40	41.86	42.02	41.78	2,965,300
07 Mar 2022	40.00	43.45	39.90	42.07	41.83	3,271,200
04 Mar 2022	38.50	39.96	38.22	39.49	39.27	1,765,700
03 Mar 2022	37.55	38.64	36.88	38.61	38.39	1,680,100
02 Mar 2022	37.03	38.54	36.53	38.03	37.82	2,288,700
01 Mar 2022	36.36	37.71	35.89	36.54	36.34	2,634,600
28 Feb 2022	33.68	36.28	33.61	36.23	36.03	2,394,500
25 Feb 2022	33.81	34.30	33.44	34.23	34.04	1,491,200
24 Feb 2022	34.21	34.31	32.54	33.68	33.49	1,521,000
23 Feb 2022	33.52	34.03	33.02	33.60	33.41	1,148,800
22 Feb 2022	34.52	34.56	32.79	33.12	32.93	1,039,800
18 Feb 2022	33.83	34.45	33.20	33.61	33.42	1,020,600
17 Feb 2022	34.75	35.46	34.02	34.56	34.37	1,116,600
16 Feb 2022	34.50	35.35	34.42	35.12	34.92	1,804,400
15 Feb 2022	32.65	34.35	32.39	34.26	34.07	1,221,300
14 Feb 2022	33.73	34.10	33.01	33.54	33.35	1,077,300
11 Feb 2022	32.80	34.27	32.72	34.01	33.82	1,507,500
10 Feb 2022	32.18	33.58	32.13	32.64	32.46	1,488,200
10 Feb 2022	0.25 Dividend
09 Feb 2022	32.62	33.17	32.25	32.62	32.19	1,345,400
08 Feb 2022	32.59	32.85	31.86	32.59	32.16	1,427,500
07 Feb 2022	31.95	32.99	31.55	32.34	31.91	1,506,200
04 Feb 2022	30.61	32.79	30.19	32.48	32.05	2,163,600
03 Feb 2022	29.70	30.33	29.29	30.30	29.90	1,526,000
02 Feb 2022	30.54	30.67	29.22	29.85	29.46	1,674,900
01 Feb 2022	29.57	30.80	29.35	30.38	29.98	2,519,600
31 Jan 2022	28.04	29.30	27.71	28.70	28.32	1,770,100
28 Jan 2022	27.50	28.54	27.02	28.44	28.06	1,907,800
27 Jan 2022	29.18	29.32	27.24	27.68	27.31	1,517,900
26 Jan 2022	29.50	29.87	27.86	28.27	27.90	1,375,900
25 Jan 2022	27.67	29.60	27.04	29.19	28.80	1,410,100
24 Jan 2022	26.01	28.15	25.56	28.07	27.70	1,533,500
21 Jan 2022	27.44	28.06	26.71	26.97	26.61	1,829,600
20 Jan 2022	28.56	29.26	27.67	27.75	27.38	1,171,000
19 Jan 2022	29.80	29.80	28.50	28.86	28.48	957,300
18 Jan 2022	31.11	31.24	28.76	29.32	28.93	1,782,200
14 Jan 2022	28.72	30.63	28.70	30.40	30.00	1,117,400
13 Jan 2022	28.78	29.45	28.61	28.88	28.50	898,500
12 Jan 2022	29.39	29.51	28.33	28.56	28.18	2,083,300
11 Jan 2022	28.60	30.02	28.16	29.41	29.02	1,514,200
10 Jan 2022	27.93	28.21	27.36	28.06	27.69	967,200
07 Jan 2022	27.80	28.33	27.50	27.78	27.41	793,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7163+0.0064(+0.90%)

OIL115.07+0.98(+0.86%)

GOLD1,857.30+3.40(+0.18%)

BTC-AUD40,339.07-428.87(-1.05%)

News that makes you smarter and richer... For free.

Helmerich & Payne, Inc. (HP)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7163
+0.0064(+0.90%)

OIL
115.07
+0.98(+0.86%)

GOLD
1,857.30
+3.40(+0.18%)

BTC-AUD
40,339.07
-428.87(-1.05%)