Home

Helmerich & Payne (HP)

30.31
+0.00 (0.00%)
NYSE · Last Trade: Dec 4th, 8:41 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Helmerich & Payne (HP)

DateOpenHighLowCloseVolumeAdjusted Close
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
10/08/202523.7323.9323.1223.791,261,90323.57
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
9/23/202521.6123.1121.4921.801,890,91421.60
9/22/202521.1321.4620.5721.242,341,98921.05
9/19/202521.1421.1420.3220.542,990,04120.35
9/18/202521.1121.2720.7821.231,551,81721.04
9/17/202521.5621.8220.5620.841,545,39420.65
9/16/202521.2321.8720.9121.771,343,47121.57
9/15/202521.2221.5320.8920.911,533,10220.72
9/12/202521.1521.5320.9121.081,690,68620.89
9/11/202520.6020.9020.5420.901,998,84420.71
9/10/202520.1221.0019.9120.861,598,43220.67
9/09/202520.1620.8620.0220.021,510,29119.84
9/08/202520.2120.2819.6220.041,696,25819.86
9/05/202520.4420.8920.1320.201,403,70520.02
9/04/202519.8820.8419.5020.811,817,14920.62