Helmerich & Payne (HP)

28.02
-0.07 (-0.25%)
NYSE · Last Trade: Dec 24th, 11:39 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Helmerich & Payne (HP)

DateOpenHighLowCloseVolumeAdjusted Close
12/23/202528.3128.5627.9528.09764,52728.09
12/22/202528.5028.9728.1528.271,230,85828.27
12/19/202527.8328.3427.5327.942,760,37227.94
12/18/202528.7228.7227.0727.681,552,88727.68
12/17/202527.7228.0927.3028.011,490,37228.01
12/16/202528.5828.7527.0427.342,107,21027.34
12/15/202529.5529.5528.5528.941,811,53628.94
12/12/202530.6030.6029.1329.411,710,16329.41
12/11/202530.0831.0429.8130.851,330,37830.85
12/10/202530.3330.9329.6030.441,653,94230.44
12/09/202529.4330.0029.0829.75968,01729.75
12/08/202529.5529.9329.2629.301,340,86729.30
12/05/202529.8830.2229.7529.881,112,94029.88
12/04/202529.9430.2029.6430.071,199,51730.07
12/03/202529.2730.4629.2530.311,388,04430.31
12/02/202528.1729.0827.7828.961,444,40528.96
12/01/202527.6528.6627.6528.381,364,29328.38
11/28/202527.7828.1327.6327.90446,30527.90
11/26/202527.8628.4227.5927.731,512,14727.73
11/25/202526.8527.8726.3727.581,654,85727.58
11/24/202526.3527.1326.1226.751,923,44626.75
11/21/202526.2027.0625.8126.741,628,89426.74
11/20/202527.0527.9625.9526.102,331,54826.10
11/19/202526.3127.2326.0227.202,231,24827.20
11/18/202525.2027.1724.4526.563,596,23926.56
11/17/202527.8628.3427.0527.612,901,26227.36
11/14/202526.8728.0426.4827.832,439,39427.58
11/13/202526.6527.4726.4626.981,926,31126.74
11/12/202527.6827.8626.4926.621,522,58526.38
11/11/202526.9028.1626.8927.821,530,48627.57
11/10/202526.5327.4526.0326.831,002,06526.59
11/07/202526.6826.6825.6526.191,857,69225.95
11/06/202526.1426.8026.0026.36894,53026.12
11/05/202526.2726.5326.0926.351,193,55526.11
11/04/202526.1026.6525.8826.111,231,73925.87
11/03/202526.0927.2025.7526.901,495,69426.66
10/31/202526.6026.8726.0826.261,204,91826.02
10/30/202526.1727.4926.1726.681,992,30526.44
10/29/202525.4326.7025.3926.582,509,22726.34
10/28/202524.9825.3324.6125.321,395,29825.09
10/27/202525.7526.0025.3425.401,137,93925.17
10/24/202525.5425.9625.4325.641,552,51125.41
10/23/202524.1425.8224.1025.692,008,65225.46
10/22/202523.5123.9723.2023.491,502,91123.28
10/21/202523.7123.9723.3023.321,162,88923.11
10/20/202523.1123.7023.1123.58839,52223.37
10/17/202523.0123.6122.8023.111,056,45622.90
10/16/202523.3923.3922.6223.121,117,58922.91
10/15/202523.0023.6622.7123.151,150,83922.94
10/14/202522.1922.8622.1922.721,122,27422.51
10/13/202522.3422.8521.7622.831,104,59322.62
10/10/202522.8923.1221.7321.851,757,09421.65
10/09/202523.9324.2723.0723.231,372,47323.02
10/08/202523.7323.9323.7923.791,261,90323.57
10/07/202523.8624.0923.3423.731,433,74523.52
10/06/202523.3924.0523.1623.671,705,39123.46
10/03/202523.2023.2722.8023.051,263,33422.84
10/02/202523.1023.5922.5322.901,475,07122.69
10/01/202522.0723.4322.0723.111,915,14322.90
9/30/202522.0522.3921.6622.091,710,72821.89
9/29/202522.4622.5021.7122.302,517,53622.10
9/26/202522.0022.7321.9522.652,089,28022.44
9/25/202521.9422.1921.7021.911,403,14921.71
9/24/202522.1522.5321.9722.201,333,44922.00