Helmerich & Payne (HP)

28.68
-0.25 (-0.86%)
NYSE · Last Trade: Dec 31st, 9:37 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Helmerich & Payne (HP)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202529.2229.2228.6728.68992,81928.68
12/30/202528.7729.2328.7028.93970,40328.93
12/29/202527.5428.6627.5428.561,051,76928.56
12/26/202527.9928.0727.5927.85837,72127.85
12/24/202528.0028.3327.7327.98524,88127.98
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
11/17/202527.8628.3427.0527.612,901,26227.61
11/14/202526.8728.0426.4827.832,439,39427.83
11/13/202526.6527.4726.4626.981,926,31126.98
11/12/202527.6827.8626.4926.621,522,58526.62
11/11/202526.9028.1626.8927.821,530,48627.82
11/10/202526.5327.4526.0326.831,002,06526.83
11/07/202526.6826.6825.6526.191,857,69226.19
11/06/202526.1426.8026.0026.36894,53026.36
11/05/202526.2726.5326.0926.351,193,55526.35
11/04/202526.1026.6525.8826.111,231,73926.11
11/03/202526.0927.2025.7526.901,495,69426.90
10/31/202526.6026.8726.0826.261,204,91826.26
10/30/202526.1727.4926.1726.681,992,30526.68
10/29/202525.4326.7025.3926.582,509,22726.58
10/28/202524.9825.3324.6125.321,395,29825.32
10/27/202525.7526.0025.3425.401,137,93925.40
10/24/202525.5425.9625.4325.641,552,51125.64
10/23/202524.1425.8224.1025.692,008,65225.69
10/22/202523.5123.9723.2023.491,502,91123.49
10/21/202523.7123.9723.3023.321,162,88923.32
10/20/202523.1123.7023.1123.58839,52223.58
10/17/202523.0123.6122.8023.111,056,45623.11
10/16/202523.3923.3922.6223.121,117,58923.12
10/15/202523.0023.6622.7123.151,150,83923.15
10/14/202522.1922.8622.1922.721,122,27422.72
10/13/202522.3422.8521.7622.831,104,59322.83
10/10/202522.8923.1221.7321.851,757,09421.85
10/09/202523.9324.2723.0723.231,372,47323.23
10/08/202523.7323.9323.7923.791,261,90323.79
10/07/202523.8624.0923.3423.731,433,74523.73
10/06/202523.3924.0523.1623.671,705,39123.67
10/03/202523.2023.2722.8023.051,263,33423.05
10/02/202523.1023.5922.5322.901,475,07122.90
10/01/202522.0723.4322.0723.111,915,14323.11