Home

Helmerich & Payne (HP)

15.25
-0.07 (-0.46%)
NYSE · Last Trade: Jun 1st, 11:47 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Helmerich & Payne (HP)

DateOpenHighLowCloseVolumeAdjusted Close
5/30/202515.1115.4315.0415.252,082,97615.25
5/29/202515.1415.3915.0315.321,548,02115.32
5/28/202515.6415.7115.0615.202,202,84915.20
5/27/202515.6115.6415.2415.402,615,59115.40
5/23/202515.2115.6615.2015.462,405,31615.46
5/22/202515.0415.7414.6515.623,320,55715.62
5/21/202516.0116.1215.2115.213,680,14815.21
5/20/202516.7516.8515.9916.113,184,38916.11
5/19/202517.3817.4916.6816.822,345,60916.82
5/16/202518.1418.3217.7717.802,038,17917.80
5/15/202518.1518.1817.4918.172,483,44118.17
5/14/202518.9919.1218.7118.772,004,01418.52
5/13/202519.5719.5719.0319.122,133,20718.87
5/12/202519.7620.1519.0219.271,952,09219.01
5/09/202518.5718.6718.1318.281,713,93418.04
5/08/202518.0118.9017.6018.343,359,85318.10
5/07/202519.4919.5518.8519.001,728,59118.75
5/06/202519.7319.8819.1919.211,265,13018.95
5/05/202519.9220.0719.4419.451,386,86719.19
5/02/202520.0020.3619.5020.231,471,78319.96
5/01/202518.9519.9918.7319.642,705,82819.38
4/30/202519.5019.5018.7418.891,785,05718.64
4/29/202519.7219.9519.3519.851,324,26719.59
4/28/202520.0020.3219.5519.821,242,29319.56
4/25/202519.8020.0919.5519.971,018,52019.70
4/24/202520.1020.4319.6820.211,584,74419.94
4/23/202520.4320.6919.5219.801,576,92619.54
4/22/202519.9320.0719.2919.831,081,74219.57
4/21/202520.2420.4219.2919.781,495,06219.52
4/17/202520.0220.8819.9820.591,349,71120.32
4/16/202520.0920.7519.5419.651,976,34919.39
4/15/202519.0720.2219.0719.702,027,72219.44
4/14/202519.7519.8818.8119.232,015,76618.97
4/11/202518.3719.3518.2019.212,071,00218.95
4/10/202520.5920.7018.0018.422,907,51918.17
4/09/202518.0022.7217.8221.713,468,81221.42
4/08/202520.9920.9918.6118.982,270,22118.73
4/07/202518.8620.9918.5920.062,783,60519.79
4/04/202521.3921.8019.5919.823,109,82819.56
4/03/202524.8925.0922.5622.712,418,19022.41
4/02/202526.0226.7825.9226.78998,90926.42
4/01/202525.9626.8325.7526.501,484,30826.15
3/31/202524.9926.2924.7926.121,773,06825.77
3/28/202525.6025.6024.9025.26871,92024.92
3/27/202525.5925.8225.2925.741,384,06325.40
3/26/202526.0426.4125.8126.021,375,16825.67
3/25/202525.7225.9325.4625.601,266,13425.26
3/24/202525.0725.6125.0025.451,178,09125.11
3/21/202525.0325.2324.6524.802,764,18024.47
3/20/202525.2425.6425.1125.331,217,73324.99
3/19/202525.5125.8525.3725.461,206,87625.12
3/18/202525.4525.6024.8825.381,357,24025.04
3/17/202525.9926.3224.6425.331,946,11124.99
3/14/202525.1425.9724.8425.861,156,02025.52
3/13/202525.6026.1124.6324.831,122,01324.50
3/12/202525.2425.6524.7525.281,354,59424.94
3/11/202525.6925.9325.1625.291,620,47624.95
3/10/202525.6125.8625.0225.422,083,11325.08
3/07/202525.2725.8925.2725.571,967,03625.23
3/06/202525.1225.3224.6825.081,449,89324.75
3/05/202524.9125.3924.4925.251,540,45224.91
3/04/202524.5525.8423.8025.342,035,17325.00
3/03/202526.7526.9024.5124.691,962,89024.36