Australia markets close in 1 hour 56 minutes

Helmerich & Payne, Inc. (HP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
49.19-0.32 (-0.65%)
At close: 04:00PM EST
48.35 -0.84 (-1.71%)
After hours: 05:48PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202349.5049.9048.5749.1949.19940,200
26 Jan 202350.0150.3547.3049.5149.511,284,900
25 Jan 202348.1549.9647.2549.3349.331,258,600
24 Jan 202347.1748.2946.0948.2048.201,270,400
23 Jan 202347.1447.6846.7747.1447.14734,400
20 Jan 202347.4948.1346.1346.9246.921,353,900
19 Jan 202347.4447.8446.3346.9046.901,631,500
18 Jan 202350.1650.7247.4747.5747.571,313,500
17 Jan 202351.0251.2549.5849.8249.82972,200
13 Jan 202350.2350.7248.9750.6450.64680,600
12 Jan 202349.1351.1448.5450.1050.10974,100
11 Jan 202349.6049.9347.5648.6248.621,017,200
10 Jan 202347.5949.2046.6648.9448.941,325,000
09 Jan 202347.8948.8646.3547.3947.391,448,600
06 Jan 202347.5647.5645.6845.8045.801,791,700
05 Jan 202346.1247.5745.6146.5746.57976,400
04 Jan 202345.3647.3344.7846.4846.481,529,300
03 Jan 202348.9049.3945.2346.1546.151,316,900
30 Dec 202249.2549.7949.0049.5749.57673,800
29 Dec 202247.2449.6947.2449.6449.64580,200
28 Dec 202248.8548.9146.9247.4747.47562,900
27 Dec 202249.4849.5948.4249.1049.10530,000
23 Dec 202246.9649.0346.8348.9448.94483,600
22 Dec 202248.0548.2145.7446.6146.61934,000
21 Dec 202249.3850.0147.9448.0548.05780,500
20 Dec 202246.7748.7346.7748.4948.49697,300
19 Dec 202247.4448.2646.0546.8146.811,007,700
16 Dec 202245.7347.0545.2746.8346.833,813,700
15 Dec 202247.3047.8446.4147.3447.341,025,200
14 Dec 202248.3848.9547.7048.0548.05852,000
13 Dec 202248.8149.3947.8348.3948.39990,100
12 Dec 202245.3348.4044.8847.8947.891,008,600
09 Dec 202246.2646.8644.5644.6544.65862,000
08 Dec 202246.4847.6945.7846.1746.171,022,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...