Australia markets close in 1 hour 28 minutes

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
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202237.6737.9336.6337.5337.53784,000
28 Sept 202236.7238.8236.4938.5838.58804,000
27 Sept 202237.0337.6935.7536.3236.321,130,000
26 Sept 202235.8837.5335.0935.8335.831,251,200
23 Sept 202237.6837.7634.7435.4835.481,258,800
22 Sept 202241.6441.9939.8239.9539.95537,000
21 Sept 202242.8143.1940.8440.8540.85471,600
20 Sept 202242.4742.4741.2841.8341.83618,400
19 Sept 202241.1443.1140.7542.9242.92871,100
16 Sept 202243.7343.7341.7642.7242.721,495,100
15 Sept 202244.3745.2143.9044.1444.14785,500
14 Sept 202245.1047.6345.0246.3946.39908,200
13 Sept 202245.5846.6944.2144.7444.74885,600
12 Sept 202245.7346.9045.2746.8346.83865,300
09 Sept 202244.3045.3643.9744.9544.95603,300
08 Sept 202242.2743.1041.1342.8042.80775,600
07 Sept 202242.2542.7440.6342.2142.21626,600
06 Sept 202244.9844.9842.3243.2843.28761,900
02 Sept 202242.6244.9841.7344.4544.45848,100
01 Sept 202241.6642.2740.7340.9640.961,204,800
31 Aug 202241.3743.6841.2442.7542.75558,100
30 Aug 202244.2344.5041.3242.4842.48832,500
29 Aug 202244.6846.2644.4345.4245.42807,100
26 Aug 202246.2646.6844.5545.2945.29557,100
25 Aug 202246.2047.4446.2046.8446.84515,100
24 Aug 202244.6646.2144.2845.9645.96649,700
23 Aug 202243.7645.8843.6244.7444.74584,600
22 Aug 202242.5943.4642.0842.8042.80590,900
19 Aug 202243.2843.6942.6943.2343.23544,400
18 Aug 202241.8644.2041.6244.0044.00688,300
17 Aug 202240.6641.1439.6840.7340.73971,100
16 Aug 202242.0042.7540.3240.7940.79677,000
16 Aug 20220.25 Dividend
15 Aug 202242.0142.2840.3741.9441.69816,300
12 Aug 202243.2844.3342.9444.2844.02418,500
11 Aug 202242.1543.9742.1543.5143.25491,800
10 Aug 202241.6442.0740.2841.6341.38516,800
09 Aug 202241.6442.4940.9741.4341.18539,200
08 Aug 202240.2841.3939.9240.8840.64536,000
05 Aug 202238.4041.1838.4040.3540.11934,600
04 Aug 202242.7243.0239.0239.0738.841,113,900
03 Aug 202245.1445.4042.7142.9642.701,002,400
02 Aug 202245.5646.3944.5144.7244.45770,700
01 Aug 202244.9645.9344.4345.2745.001,030,300
29 July 202245.7447.3644.9246.3046.021,041,000
28 July 202245.6146.3043.4544.3344.071,238,700
27 July 202242.7745.3242.3044.6644.391,084,700
26 July 202242.5543.3241.6042.1541.90578,700
25 July 202240.1242.2839.6942.1941.94643,200
22 July 202239.9040.7538.8639.4039.17678,000
21 July 202240.9041.0738.5739.7939.551,283,500
20 July 202242.1442.9341.2842.8642.60777,700
19 July 202241.7942.9541.5042.6542.40672,300
18 July 202240.0041.9139.8341.8141.561,158,200
15 July 202239.5239.5237.9138.8738.64703,100
14 July 202237.6538.3837.1038.3138.081,084,400
13 July 202238.4339.9138.4339.0638.83923,600
12 July 202240.4940.7938.7239.1838.951,229,000
11 July 202242.0042.7841.1941.6441.39548,300
08 July 202242.3943.4741.3942.9842.72769,000
07 July 202241.7342.4941.1841.7041.45641,600
06 July 202240.0040.3038.0340.1039.861,322,600
05 July 202242.1542.3139.0540.2540.011,838,600
01 July 202243.1243.7941.4143.5143.251,101,400
30 June 202242.6643.9042.2243.0642.801,151,100
29 June 202244.5844.9143.2943.7843.52922,000
28 June 202244.8945.8043.6144.0143.751,327,900
27 June 202244.9044.9143.0043.8843.621,751,600
24 June 202239.1544.5438.8543.9443.684,276,900
23 June 202239.4739.5637.3438.3338.101,471,800
22 June 202238.4739.5337.8339.0738.841,207,800
21 June 202239.7241.2239.2040.8740.631,377,600
17 June 202240.9841.4638.0438.8638.633,466,900
16 June 202242.8743.2940.7241.0640.821,646,500
15 June 202245.0045.5043.1043.7943.531,550,900
14 June 202247.9147.9944.0644.9344.661,086,900
13 June 202247.5648.0244.9246.8546.571,514,600
10 June 202249.8450.9747.9349.5549.25981,200
09 June 202253.2053.2451.0051.0050.701,087,600
08 June 202253.8354.5952.9653.8653.54882,300
07 June 202252.5653.6552.1753.4053.08962,300
06 June 202251.2052.8450.9052.7852.471,406,000
03 June 202250.0151.2448.9651.1850.87833,200
02 June 202250.6051.4249.5349.7549.451,066,300
01 June 202250.8651.9150.6750.8450.541,334,700
31 May 202252.1953.2249.7150.3550.051,160,700
27 May 202250.8352.0950.5551.6951.38677,900
26 May 202250.6852.2150.6351.4851.17985,300
25 May 202247.8850.1347.8349.7349.431,354,800
24 May 202247.3548.4546.4747.7047.421,234,700
23 May 202246.2048.1745.9148.0847.79773,000
20 May 202246.5847.1444.7145.6145.341,054,100
19 May 202245.9047.5045.0646.1645.881,081,600
18 May 202248.5848.9846.1646.8246.541,167,700
17 May 202248.3849.0947.5248.0747.78997,500
16 May 202245.5747.9745.2847.4847.201,474,900
13 May 202245.0446.1344.7445.1344.861,322,000
12 May 202244.3944.5042.3144.1243.861,377,100
12 May 20220.25 Dividend
11 May 202245.9847.3144.3744.6444.13971,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...