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 - NYSE Delayed price. Currency in USD

Add to watchlist

37.53

-1.05

(-2.72%)

At close: 04:00PM EDT

37.53

0.00

(0.00%)

After hours:

04:59PM EDT

Time period:

30 Sept 2021 - 30 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2022	37.67	37.93	36.63	37.53	37.53	784,000
28 Sept 2022	36.72	38.82	36.49	38.58	38.58	804,000
27 Sept 2022	37.03	37.69	35.75	36.32	36.32	1,130,000
26 Sept 2022	35.88	37.53	35.09	35.83	35.83	1,251,200
23 Sept 2022	37.68	37.76	34.74	35.48	35.48	1,258,800
22 Sept 2022	41.64	41.99	39.82	39.95	39.95	537,000
21 Sept 2022	42.81	43.19	40.84	40.85	40.85	471,600
20 Sept 2022	42.47	42.47	41.28	41.83	41.83	618,400
19 Sept 2022	41.14	43.11	40.75	42.92	42.92	871,100
16 Sept 2022	43.73	43.73	41.76	42.72	42.72	1,495,100
15 Sept 2022	44.37	45.21	43.90	44.14	44.14	785,500
14 Sept 2022	45.10	47.63	45.02	46.39	46.39	908,200
13 Sept 2022	45.58	46.69	44.21	44.74	44.74	885,600
12 Sept 2022	45.73	46.90	45.27	46.83	46.83	865,300
09 Sept 2022	44.30	45.36	43.97	44.95	44.95	603,300
08 Sept 2022	42.27	43.10	41.13	42.80	42.80	775,600
07 Sept 2022	42.25	42.74	40.63	42.21	42.21	626,600
06 Sept 2022	44.98	44.98	42.32	43.28	43.28	761,900
02 Sept 2022	42.62	44.98	41.73	44.45	44.45	848,100
01 Sept 2022	41.66	42.27	40.73	40.96	40.96	1,204,800
31 Aug 2022	41.37	43.68	41.24	42.75	42.75	558,100
30 Aug 2022	44.23	44.50	41.32	42.48	42.48	832,500
29 Aug 2022	44.68	46.26	44.43	45.42	45.42	807,100
26 Aug 2022	46.26	46.68	44.55	45.29	45.29	557,100
25 Aug 2022	46.20	47.44	46.20	46.84	46.84	515,100
24 Aug 2022	44.66	46.21	44.28	45.96	45.96	649,700
23 Aug 2022	43.76	45.88	43.62	44.74	44.74	584,600
22 Aug 2022	42.59	43.46	42.08	42.80	42.80	590,900
19 Aug 2022	43.28	43.69	42.69	43.23	43.23	544,400
18 Aug 2022	41.86	44.20	41.62	44.00	44.00	688,300
17 Aug 2022	40.66	41.14	39.68	40.73	40.73	971,100
16 Aug 2022	42.00	42.75	40.32	40.79	40.79	677,000
16 Aug 2022	0.25 Dividend
15 Aug 2022	42.01	42.28	40.37	41.94	41.69	816,300
12 Aug 2022	43.28	44.33	42.94	44.28	44.02	418,500
11 Aug 2022	42.15	43.97	42.15	43.51	43.25	491,800
10 Aug 2022	41.64	42.07	40.28	41.63	41.38	516,800
09 Aug 2022	41.64	42.49	40.97	41.43	41.18	539,200
08 Aug 2022	40.28	41.39	39.92	40.88	40.64	536,000
05 Aug 2022	38.40	41.18	38.40	40.35	40.11	934,600
04 Aug 2022	42.72	43.02	39.02	39.07	38.84	1,113,900
03 Aug 2022	45.14	45.40	42.71	42.96	42.70	1,002,400
02 Aug 2022	45.56	46.39	44.51	44.72	44.45	770,700
01 Aug 2022	44.96	45.93	44.43	45.27	45.00	1,030,300
29 July 2022	45.74	47.36	44.92	46.30	46.02	1,041,000
28 July 2022	45.61	46.30	43.45	44.33	44.07	1,238,700
27 July 2022	42.77	45.32	42.30	44.66	44.39	1,084,700
26 July 2022	42.55	43.32	41.60	42.15	41.90	578,700
25 July 2022	40.12	42.28	39.69	42.19	41.94	643,200
22 July 2022	39.90	40.75	38.86	39.40	39.17	678,000
21 July 2022	40.90	41.07	38.57	39.79	39.55	1,283,500
20 July 2022	42.14	42.93	41.28	42.86	42.60	777,700
19 July 2022	41.79	42.95	41.50	42.65	42.40	672,300
18 July 2022	40.00	41.91	39.83	41.81	41.56	1,158,200
15 July 2022	39.52	39.52	37.91	38.87	38.64	703,100
14 July 2022	37.65	38.38	37.10	38.31	38.08	1,084,400
13 July 2022	38.43	39.91	38.43	39.06	38.83	923,600
12 July 2022	40.49	40.79	38.72	39.18	38.95	1,229,000
11 July 2022	42.00	42.78	41.19	41.64	41.39	548,300
08 July 2022	42.39	43.47	41.39	42.98	42.72	769,000
07 July 2022	41.73	42.49	41.18	41.70	41.45	641,600
06 July 2022	40.00	40.30	38.03	40.10	39.86	1,322,600
05 July 2022	42.15	42.31	39.05	40.25	40.01	1,838,600
01 July 2022	43.12	43.79	41.41	43.51	43.25	1,101,400
30 June 2022	42.66	43.90	42.22	43.06	42.80	1,151,100
29 June 2022	44.58	44.91	43.29	43.78	43.52	922,000
28 June 2022	44.89	45.80	43.61	44.01	43.75	1,327,900
27 June 2022	44.90	44.91	43.00	43.88	43.62	1,751,600
24 June 2022	39.15	44.54	38.85	43.94	43.68	4,276,900
23 June 2022	39.47	39.56	37.34	38.33	38.10	1,471,800
22 June 2022	38.47	39.53	37.83	39.07	38.84	1,207,800
21 June 2022	39.72	41.22	39.20	40.87	40.63	1,377,600
17 June 2022	40.98	41.46	38.04	38.86	38.63	3,466,900
16 June 2022	42.87	43.29	40.72	41.06	40.82	1,646,500
15 June 2022	45.00	45.50	43.10	43.79	43.53	1,550,900
14 June 2022	47.91	47.99	44.06	44.93	44.66	1,086,900
13 June 2022	47.56	48.02	44.92	46.85	46.57	1,514,600
10 June 2022	49.84	50.97	47.93	49.55	49.25	981,200
09 June 2022	53.20	53.24	51.00	51.00	50.70	1,087,600
08 June 2022	53.83	54.59	52.96	53.86	53.54	882,300
07 June 2022	52.56	53.65	52.17	53.40	53.08	962,300
06 June 2022	51.20	52.84	50.90	52.78	52.47	1,406,000
03 June 2022	50.01	51.24	48.96	51.18	50.87	833,200
02 June 2022	50.60	51.42	49.53	49.75	49.45	1,066,300
01 June 2022	50.86	51.91	50.67	50.84	50.54	1,334,700
31 May 2022	52.19	53.22	49.71	50.35	50.05	1,160,700
27 May 2022	50.83	52.09	50.55	51.69	51.38	677,900
26 May 2022	50.68	52.21	50.63	51.48	51.17	985,300
25 May 2022	47.88	50.13	47.83	49.73	49.43	1,354,800
24 May 2022	47.35	48.45	46.47	47.70	47.42	1,234,700
23 May 2022	46.20	48.17	45.91	48.08	47.79	773,000
20 May 2022	46.58	47.14	44.71	45.61	45.34	1,054,100
19 May 2022	45.90	47.50	45.06	46.16	45.88	1,081,600
18 May 2022	48.58	48.98	46.16	46.82	46.54	1,167,700
17 May 2022	48.38	49.09	47.52	48.07	47.78	997,500
16 May 2022	45.57	47.97	45.28	47.48	47.20	1,474,900
13 May 2022	45.04	46.13	44.74	45.13	44.86	1,322,000
12 May 2022	44.39	44.50	42.31	44.12	43.86	1,377,100
12 May 2022	0.25 Dividend
11 May 2022	45.98	47.31	44.37	44.64	44.13	971,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,676.10-84.50(-1.25%)

ASX 2006,474.90-80.10(-1.22%)

AUD/USD0.6489-0.0015(-0.23%)

OIL80.84-0.39(-0.48%)

GOLD1,670.00+1.40(+0.08%)

BTC-AUD29,968.23-340.02(-1.12%)

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

Helmerich & Payne, Inc. (HP)

ALL ORDS
6,676.10
-84.50(-1.25%)

ASX 200
6,474.90
-80.10(-1.22%)

AUD/USD
0.6489
-0.0015(-0.23%)

OIL
80.84
-0.39(-0.48%)

GOLD
1,670.00
+1.40(+0.08%)

BTC-AUD
29,968.23
-340.02(-1.12%)