Helmerich & Payne, Inc. (HP)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

41.17

+0.32

(+0.78%)

At close: 04:00PM EDT

40.70

-0.47

(-1.14%)

After hours:

06:06PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	41.06	41.77	40.66	41.17	41.17	1,193,600
17 Apr 2024	41.11	41.71	40.66	40.85	40.85	857,800
16 Apr 2024	41.33	41.50	40.53	41.20	41.20	811,500
15 Apr 2024	42.23	42.47	41.41	41.63	41.63	858,500
12 Apr 2024	42.89	43.41	41.39	41.79	41.79	1,012,600
11 Apr 2024	43.01	43.01	41.79	42.42	42.42	987,600
10 Apr 2024	42.75	43.36	42.19	43.00	43.00	1,183,100
09 Apr 2024	43.44	43.68	42.61	43.09	43.09	863,200
08 Apr 2024	44.00	44.11	43.13	43.26	43.26	1,274,800
05 Apr 2024	43.00	43.95	42.66	43.89	43.89	945,800
04 Apr 2024	43.51	43.55	42.84	43.01	43.01	807,500
03 Apr 2024	42.80	43.61	42.79	43.37	43.37	795,700
02 Apr 2024	42.54	42.77	41.76	42.67	42.67	1,084,800
01 Apr 2024	42.32	42.32	41.44	42.23	42.23	817,600
28 Mar 2024	42.46	42.75	41.97	42.06	42.06	670,700
27 Mar 2024	41.52	42.30	41.52	42.23	42.23	812,600
26 Mar 2024	42.27	42.47	41.19	41.35	41.35	878,400
25 Mar 2024	41.40	42.51	41.21	42.12	42.12	769,500
22 Mar 2024	41.63	41.88	41.22	41.28	41.28	745,700
21 Mar 2024	41.55	41.94	41.35	41.57	41.57	946,000
20 Mar 2024	40.97	41.62	40.48	41.35	41.35	1,373,000
19 Mar 2024	40.22	41.39	40.14	41.36	41.36	1,061,000
18 Mar 2024	40.25	40.61	39.98	40.20	40.20	1,104,400
15 Mar 2024	39.98	40.84	39.98	40.13	40.13	3,822,200
14 Mar 2024	40.46	40.51	39.75	40.11	40.11	1,172,600
13 Mar 2024	39.56	40.53	39.56	40.27	40.27	1,457,100
12 Mar 2024	39.62	39.78	39.05	39.24	39.24	692,000
11 Mar 2024	38.95	40.00	38.48	39.74	39.74	981,300
08 Mar 2024	39.80	40.24	39.00	39.18	39.18	736,200
07 Mar 2024	38.52	39.83	38.52	39.64	39.64	1,057,000
06 Mar 2024	38.79	39.42	38.09	38.52	38.52	906,900
05 Mar 2024	38.24	38.94	37.99	38.13	38.13	1,209,200
04 Mar 2024	38.94	39.12	38.38	38.46	38.46	896,600
01 Mar 2024	38.98	39.41	38.65	38.99	38.99	937,300
29 Feb 2024	39.26	39.97	38.10	38.39	38.39	1,765,500
28 Feb 2024	38.40	39.44	38.16	38.50	38.50	911,600
27 Feb 2024	38.28	38.96	38.05	38.59	38.59	946,300
26 Feb 2024	37.50	38.54	37.33	37.99	37.99	1,093,400
23 Feb 2024	37.85	38.23	37.28	37.81	37.81	913,900
22 Feb 2024	38.36	39.42	38.28	38.77	38.77	1,329,500
21 Feb 2024	39.13	39.40	38.33	38.83	38.83	1,489,300
20 Feb 2024	39.34	39.69	38.57	38.89	38.89	1,217,100
16 Feb 2024	39.12	40.36	38.72	39.65	39.65	1,419,600
15 Feb 2024	36.98	39.23	36.98	38.99	38.99	1,765,100
14 Feb 2024	36.61	37.29	36.32	36.93	36.93	1,564,800
13 Feb 2024	37.48	37.50	35.70	36.47	36.47	1,965,200
12 Feb 2024	37.80	38.23	37.11	37.69	37.69	1,533,100
12 Feb 2024	0.42 Dividend
09 Feb 2024	37.97	38.33	37.57	38.06	37.64	949,400
08 Feb 2024	38.72	39.12	38.17	38.18	37.76	1,209,200
07 Feb 2024	38.81	39.40	38.68	38.84	38.41	1,559,800
06 Feb 2024	37.51	38.73	37.49	38.52	38.09	1,257,900
05 Feb 2024	37.77	37.91	36.42	37.13	36.72	1,591,600
02 Feb 2024	39.22	39.35	37.72	37.83	37.41	1,454,200
01 Feb 2024	40.70	40.87	39.00	39.30	38.87	2,249,900
31 Jan 2024	40.80	41.03	38.56	40.26	39.82	3,718,800
30 Jan 2024	38.68	42.53	38.33	40.62	40.17	6,797,300
29 Jan 2024	35.85	36.44	35.49	36.26	35.86	2,074,900
26 Jan 2024	35.69	36.53	35.67	36.02	35.62	1,333,700
25 Jan 2024	35.65	35.84	34.74	35.64	35.25	1,137,200
24 Jan 2024	34.50	35.24	34.20	35.19	34.80	1,196,400
23 Jan 2024	33.85	34.37	33.78	34.14	33.76	1,061,200
22 Jan 2024	33.38	34.06	33.18	33.86	33.49	1,212,400
19 Jan 2024	33.16	33.40	32.79	33.38	33.01	1,179,300
18 Jan 2024	32.79	33.09	32.49	33.02	32.66	910,600
17 Jan 2024	32.67	33.20	32.17	32.72	32.36	1,199,800
16 Jan 2024	33.58	33.71	33.11	33.16	32.79	863,700
12 Jan 2024	34.17	34.30	33.48	33.93	33.56	1,050,800
11 Jan 2024	33.89	33.89	33.20	33.41	33.04	1,024,300
10 Jan 2024	33.39	33.68	33.22	33.64	33.27	1,464,200
09 Jan 2024	34.04	34.04	33.17	33.85	33.48	1,202,500
08 Jan 2024	34.22	34.69	32.82	34.15	33.77	1,588,600
05 Jan 2024	35.43	35.74	35.02	35.28	34.89	1,029,700
04 Jan 2024	36.86	37.07	35.10	35.22	34.83	1,135,900
03 Jan 2024	36.33	37.25	36.02	36.47	36.07	1,214,900
02 Jan 2024	36.28	37.03	36.16	36.40	36.00	801,800
29 Dec 2023	36.36	36.39	35.80	36.22	35.82	1,276,700
28 Dec 2023	36.68	37.05	36.16	36.36	35.96	1,132,500
27 Dec 2023	37.32	37.50	36.89	36.94	36.53	786,300
26 Dec 2023	37.29	37.68	36.80	37.44	37.03	766,100
22 Dec 2023	37.27	37.77	36.45	36.61	36.21	942,700
21 Dec 2023	36.92	37.33	36.63	36.99	36.58	1,715,800
20 Dec 2023	37.91	38.17	36.89	36.92	36.51	1,195,600
19 Dec 2023	37.52	37.93	37.20	37.79	37.37	1,240,500
18 Dec 2023	37.96	38.33	37.13	37.18	36.77	1,149,900
15 Dec 2023	37.65	37.99	36.72	37.19	36.78	4,130,800
14 Dec 2023	37.09	37.83	36.77	37.58	37.17	1,765,800
13 Dec 2023	35.38	36.24	34.72	36.16	35.76	1,639,900
12 Dec 2023	35.32	35.61	34.80	35.28	34.89	1,273,700
11 Dec 2023	35.86	36.56	35.77	35.99	35.59	1,383,700
08 Dec 2023	36.09	37.02	35.80	35.94	35.54	1,316,500
07 Dec 2023	35.59	35.92	35.45	35.63	35.24	1,688,400
06 Dec 2023	35.45	36.31	34.96	35.24	34.85	1,632,400
05 Dec 2023	36.83	36.99	35.65	35.68	35.29	1,043,000
04 Dec 2023	36.22	36.97	35.82	36.84	36.43	1,393,200
01 Dec 2023	36.02	36.96	35.68	36.54	36.14	1,654,400
30 Nov 2023	37.00	37.72	35.85	36.23	35.83	1,860,800
29 Nov 2023	36.65	36.93	36.11	36.47	36.07	1,401,900
28 Nov 2023	37.15	37.23	36.31	36.37	35.97	1,285,100
27 Nov 2023	37.39	37.70	36.79	36.93	36.52	1,069,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,813.30-85.60(-1.08%)

ASX 2007,556.60-85.50(-1.12%)

AUD/USD0.6388-0.0038(-0.59%)

OIL84.54+1.81(+2.19%)

GOLD2,407.80+9.80(+0.41%)

Bitcoin AUD97,155.49+783.01(+0.81%)

Helmerich & Payne, Inc. (HP)

ALL ORDS
7,813.30
-85.60(-1.08%)

ASX 200
7,556.60
-85.50(-1.12%)

AUD/USD
0.6388
-0.0038(-0.59%)

OIL
84.54
+1.81(+2.19%)

GOLD
2,407.80
+9.80(+0.41%)

Bitcoin AUD
97,155.49
+783.01(+0.81%)