Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 May 202250.8352.0950.5551.6951.69677,900
26 May 202250.6852.2150.6351.4851.48985,300
25 May 202247.8850.1347.8349.7349.731,354,800
24 May 202247.3548.4546.4747.7047.701,234,700
23 May 202246.2048.1745.9148.0848.08773,000
20 May 202246.5847.1444.7145.6145.611,053,600
19 May 202245.9047.5045.0646.1646.161,081,600
18 May 202248.5848.9846.1646.8246.821,167,700
17 May 202248.3849.0947.5248.0748.07997,500
16 May 202245.5747.9745.2847.4847.481,474,900
13 May 202245.0446.1344.7445.1345.131,322,000
12 May 202244.3944.5042.3144.1244.121,377,100
12 May 20220.25 Dividend
11 May 202245.9847.3144.3744.6444.39971,700
10 May 202245.5246.6743.8445.1944.941,446,700
09 May 202247.2147.4144.0944.6844.431,815,100
06 May 202249.1949.6547.7848.7348.461,187,700
05 May 202250.4050.8946.9248.4148.141,117,700
04 May 202248.8750.7648.1350.5350.251,055,700
03 May 202245.0048.0444.9747.6847.411,112,400
02 May 202245.8846.3344.1144.9644.711,130,000
29 Apr 202247.4948.5645.7746.0345.771,454,100
28 Apr 202243.0147.6842.5747.2947.032,208,900
27 Apr 202242.4943.7241.8442.7342.491,458,400
26 Apr 202243.5144.8642.0342.1841.941,564,700
25 Apr 202244.0044.0041.6843.5143.272,019,200
22 Apr 202247.0348.3645.2545.7445.481,868,000
21 Apr 202250.2150.5047.3547.4847.212,720,100
20 Apr 202249.6150.3449.2249.6749.391,838,400
19 Apr 202249.1349.9648.6449.2849.001,035,700
18 Apr 202249.4250.1548.5049.3849.101,201,800
14 Apr 202248.1249.1747.9048.8748.60825,000
13 Apr 202247.3448.2546.5248.2147.941,018,800
12 Apr 202245.5047.2945.5046.3046.041,690,900
11 Apr 202244.8445.2344.1544.6944.441,672,200
08 Apr 202245.0545.6644.4245.2945.041,191,500
07 Apr 202244.9445.8043.5444.7244.471,549,600
06 Apr 202244.5544.9643.9644.6344.381,639,900
05 Apr 202244.3645.6943.8744.0343.781,739,200
04 Apr 202244.8045.7543.9444.7944.541,260,500
01 Apr 202242.8544.2742.7744.2043.951,272,400
31 Mar 202242.5445.1242.5242.7842.541,753,000
30 Mar 202243.6244.3943.1843.4243.181,050,200
29 Mar 202241.5043.1940.9643.1742.931,561,400
28 Mar 202243.0043.2042.2942.8942.651,040,400
25 Mar 202241.4244.4041.2444.2644.011,765,800
24 Mar 202241.8641.9741.1041.4241.191,100,900
23 Mar 202241.5442.2841.0141.5941.36974,800
22 Mar 202241.3542.1240.4240.8440.61843,500
21 Mar 202241.1941.9240.7541.5841.351,088,100
18 Mar 202240.4440.5739.4340.2440.013,705,800
17 Mar 202239.4841.0338.4140.4340.201,954,800
16 Mar 202239.1839.2937.0338.6038.381,951,500
15 Mar 202239.4840.1838.5339.0938.871,735,900
14 Mar 202241.4041.5539.1440.8540.621,917,600
11 Mar 202242.0142.8541.3741.8841.651,387,100
10 Mar 202241.8243.0341.2542.8142.571,594,500
09 Mar 202240.3943.5139.1841.5141.282,859,800
08 Mar 202242.8845.4041.8642.0241.782,965,300
07 Mar 202240.0043.4539.9042.0741.833,271,200
04 Mar 202238.5039.9638.2239.4939.271,765,700
03 Mar 202237.5538.6436.8838.6138.391,680,100
02 Mar 202237.0338.5436.5338.0337.822,288,700
01 Mar 202236.3637.7135.8936.5436.342,634,600
28 Feb 202233.6836.2833.6136.2336.032,394,500
25 Feb 202233.8134.3033.4434.2334.041,491,200
24 Feb 202234.2134.3132.5433.6833.491,521,000
23 Feb 202233.5234.0333.0233.6033.411,148,800
22 Feb 202234.5234.5632.7933.1232.931,039,800
18 Feb 202233.8334.4533.2033.6133.421,020,600
17 Feb 202234.7535.4634.0234.5634.371,116,600
16 Feb 202234.5035.3534.4235.1234.921,804,400
15 Feb 202232.6534.3532.3934.2634.071,221,300
14 Feb 202233.7334.1033.0133.5433.351,077,300
11 Feb 202232.8034.2732.7234.0133.821,507,500
10 Feb 202232.1833.5832.1332.6432.461,488,200
10 Feb 20220.25 Dividend
09 Feb 202232.6233.1732.2532.6232.191,345,400
08 Feb 202232.5932.8531.8632.5932.161,427,500
07 Feb 202231.9532.9931.5532.3431.911,506,200
04 Feb 202230.6132.7930.1932.4832.052,163,600
03 Feb 202229.7030.3329.2930.3029.901,526,000
02 Feb 202230.5430.6729.2229.8529.461,674,900
01 Feb 202229.5730.8029.3530.3829.982,519,600
31 Jan 202228.0429.3027.7128.7028.321,770,100
28 Jan 202227.5028.5427.0228.4428.061,907,800
27 Jan 202229.1829.3227.2427.6827.311,517,900
26 Jan 202229.5029.8727.8628.2727.901,375,900
25 Jan 202227.6729.6027.0429.1928.801,410,100
24 Jan 202226.0128.1525.5628.0727.701,533,500
21 Jan 202227.4428.0626.7126.9726.611,829,600
20 Jan 202228.5629.2627.6727.7527.381,171,000
19 Jan 202229.8029.8028.5028.8628.48957,300
18 Jan 202231.1131.2428.7629.3228.931,782,200
14 Jan 202228.7230.6328.7030.4030.001,117,400
13 Jan 202228.7829.4528.6128.8828.50898,500
12 Jan 202229.3929.5128.3328.5628.182,083,300
11 Jan 202228.6030.0228.1629.4129.021,514,200
10 Jan 202227.9328.2127.3628.0627.69967,200
07 Jan 202227.8028.3327.5027.7827.41793,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...