Home

Helmerich & Payne (HP)

22.71
-4.07 (-15.20%)
NYSE · Last Trade: Apr 3rd, 6:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Helmerich & Payne (HP)

DateOpenHighLowCloseVolumeAdjusted Close
4/03/202524.8925.0922.5622.712,417,97322.71
4/02/202526.0226.7825.9226.78998,90926.78
4/01/202525.9626.8325.7526.501,484,30826.50
3/31/202524.9926.2924.7926.121,773,06826.12
3/28/202525.6025.6424.9025.26871,92025.26
3/27/202525.5925.8225.2925.741,384,06325.74
3/26/202526.0426.4125.8126.021,375,38926.02
3/25/202525.7225.9325.4625.601,266,13425.60
3/24/202525.0725.6125.0025.451,178,09125.45
3/21/202525.0325.2324.6524.802,764,18024.80
3/20/202525.2425.6425.1125.331,217,73325.33
3/19/202525.5125.8525.3725.461,206,87625.46
3/18/202525.4525.6024.8825.381,357,24025.38
3/17/202525.9926.3224.6425.331,946,11125.33
3/14/202525.1425.9724.8425.861,156,02025.86
3/13/202525.6026.1124.6324.831,122,01324.83
3/12/202525.2425.6524.7525.281,354,59425.28
3/11/202525.6925.9325.1625.291,620,47625.29
3/10/202525.6125.8625.0225.422,083,11325.42
3/07/202525.2725.8925.2725.571,967,03625.57
3/06/202525.1225.3224.6825.081,449,89325.08
3/05/202524.9125.3924.4925.251,540,45225.25
3/04/202524.5525.8423.8025.342,035,17325.34
3/03/202526.7526.9024.5124.691,962,89024.69
2/28/202526.0926.6325.9526.511,656,25026.51
2/27/202526.2226.7425.9926.371,465,20926.37
2/26/202526.8827.0625.8626.092,341,61126.09
2/25/202527.5928.1426.6526.912,014,15726.91
2/24/202526.3027.7326.1127.642,394,90527.64
2/21/202527.2127.2126.0526.251,382,58526.25
2/20/202525.9427.1825.6927.081,938,40527.08
2/19/202525.9026.3525.7125.711,658,44025.71
2/18/202526.2926.5325.6926.271,888,70026.27
2/14/202527.3627.5326.3226.541,896,06226.54
2/13/202526.7727.3226.6227.291,691,58327.04
2/12/202527.5727.5726.3526.952,030,44426.70
2/11/202527.4227.8027.0527.241,775,12026.99
2/10/202526.9927.8826.6127.422,536,43127.17
2/07/202527.7627.9626.7526.772,920,45226.52
2/06/202529.8430.3427.5527.727,999,02527.47
2/05/202532.5133.3532.2833.192,562,08932.89
2/04/202530.6832.6330.4832.591,303,36032.29
2/03/202531.4231.6830.6631.201,609,28230.91
1/31/202531.7632.4631.0031.591,612,60531.30
1/30/202532.9132.9131.7331.822,075,08331.53
1/29/202532.6833.1532.5132.751,094,19232.45
1/28/202534.0234.0532.6932.921,084,09132.62
1/27/202534.6134.8433.7033.891,365,38033.58
1/24/202535.1835.6834.5834.72830,18334.40
1/23/202535.7135.9735.1535.31860,74434.99
1/22/202536.1936.4535.6235.681,703,50135.35
1/21/202536.5436.5935.3436.381,134,35836.05
1/17/202537.0137.3036.3436.381,009,34636.05
1/16/202536.2636.9435.7736.70946,01436.36
1/15/202535.0436.7834.8036.681,055,88636.34
1/14/202535.0935.9534.9135.441,452,07535.12
1/13/202534.5935.5534.4535.251,343,54334.93
1/10/202533.5534.5333.4534.261,602,68933.95
1/08/202533.1533.1932.6832.79883,19032.49
1/07/202533.3633.5932.8433.46997,21933.15
1/06/202533.2833.8332.8633.06931,18832.76