NYSE - Delayed Quote USD

Helmerich & Payne, Inc. (HP)

41.96 +0.79 (+1.92%)
At close: April 19 at 4:00 PM EDT
41.96 0.00 (0.00%)
After hours: April 19 at 5:29 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 41.01 42.17 40.93 41.96 41.96 862,741
Apr 18, 2024 41.06 41.77 40.66 41.17 41.17 1,193,600
Apr 17, 2024 41.11 41.71 40.66 40.85 40.85 857,800
Apr 16, 2024 41.33 41.50 40.53 41.20 41.20 811,500
Apr 15, 2024 42.23 42.47 41.41 41.63 41.63 858,500
Apr 12, 2024 42.89 43.41 41.39 41.79 41.79 1,012,600
Apr 11, 2024 43.01 43.01 41.79 42.42 42.42 987,600
Apr 10, 2024 42.75 43.36 42.19 43.00 43.00 1,183,100
Apr 9, 2024 43.44 43.68 42.61 43.09 43.09 863,200
Apr 8, 2024 44.00 44.11 43.13 43.26 43.26 1,274,800
Apr 5, 2024 43.00 43.95 42.66 43.89 43.89 945,800
Apr 4, 2024 43.51 43.55 42.84 43.01 43.01 807,500
Apr 3, 2024 42.80 43.61 42.79 43.37 43.37 795,700
Apr 2, 2024 42.54 42.77 41.76 42.67 42.67 1,084,800
Apr 1, 2024 42.32 42.32 41.44 42.23 42.23 817,600
Mar 28, 2024 42.46 42.75 41.97 42.06 42.06 670,700
Mar 27, 2024 41.52 42.30 41.52 42.23 42.23 812,600
Mar 26, 2024 42.27 42.47 41.19 41.35 41.35 878,400
Mar 25, 2024 41.40 42.51 41.21 42.12 42.12 769,500
Mar 22, 2024 41.63 41.88 41.22 41.28 41.28 745,700
Mar 21, 2024 41.55 41.94 41.35 41.57 41.57 946,000
Mar 20, 2024 40.97 41.62 40.48 41.35 41.35 1,373,000
Mar 19, 2024 40.22 41.39 40.14 41.36 41.36 1,061,000
Mar 18, 2024 40.25 40.61 39.98 40.20 40.20 1,104,400
Mar 15, 2024 39.98 40.84 39.98 40.13 40.13 3,822,200
Mar 14, 2024 40.46 40.51 39.75 40.11 40.11 1,172,600
Mar 13, 2024 39.56 40.53 39.56 40.27 40.27 1,457,100
Mar 12, 2024 39.62 39.78 39.05 39.24 39.24 692,000
Mar 11, 2024 38.95 40.00 38.48 39.74 39.74 981,300
Mar 8, 2024 39.80 40.24 39.00 39.18 39.18 736,200
Mar 7, 2024 38.52 39.83 38.52 39.64 39.64 1,057,000
Mar 6, 2024 38.79 39.42 38.09 38.52 38.52 906,900
Mar 5, 2024 38.24 38.94 37.99 38.13 38.13 1,209,200
Mar 4, 2024 38.94 39.12 38.38 38.46 38.46 896,600
Mar 1, 2024 38.98 39.41 38.65 38.99 38.99 937,300
Feb 29, 2024 39.26 39.97 38.10 38.39 38.39 1,765,500
Feb 28, 2024 38.40 39.44 38.16 38.50 38.50 911,600
Feb 27, 2024 38.28 38.96 38.05 38.59 38.59 946,300
Feb 26, 2024 37.50 38.54 37.33 37.99 37.99 1,093,400
Feb 23, 2024 37.85 38.23 37.28 37.81 37.81 913,900
Feb 22, 2024 38.36 39.42 38.28 38.77 38.77 1,329,500
Feb 21, 2024 39.13 39.40 38.33 38.83 38.83 1,489,300
Feb 20, 2024 39.34 39.69 38.57 38.89 38.89 1,217,100
Feb 16, 2024 39.12 40.36 38.72 39.65 39.65 1,419,600
Feb 15, 2024 36.98 39.23 36.98 38.99 38.99 1,765,100
Feb 14, 2024 36.61 37.29 36.32 36.93 36.93 1,564,800
Feb 13, 2024 37.48 37.50 35.70 36.47 36.47 1,965,200
Feb 12, 2024 0.42 Dividend
Feb 12, 2024 37.80 38.23 37.11 37.69 37.69 1,533,100
Feb 9, 2024 37.97 38.33 37.57 38.06 37.64 949,400
Feb 8, 2024 38.72 39.12 38.17 38.18 37.76 1,209,200
Feb 7, 2024 38.81 39.40 38.68 38.84 38.41 1,559,800
Feb 6, 2024 37.51 38.73 37.49 38.52 38.09 1,257,900
Feb 5, 2024 37.77 37.91 36.42 37.13 36.72 1,591,600
Feb 2, 2024 39.22 39.35 37.72 37.83 37.41 1,454,200
Feb 1, 2024 40.70 40.87 39.00 39.30 38.87 2,249,900
Jan 31, 2024 40.80 41.03 38.56 40.26 39.82 3,718,800
Jan 30, 2024 38.68 42.53 38.33 40.62 40.17 6,797,300
Jan 29, 2024 35.85 36.44 35.49 36.26 35.86 2,074,900
Jan 26, 2024 35.69 36.53 35.67 36.02 35.62 1,333,700
Jan 25, 2024 35.65 35.84 34.74 35.64 35.25 1,137,200
Jan 24, 2024 34.50 35.24 34.20 35.19 34.80 1,196,400
Jan 23, 2024 33.85 34.37 33.78 34.14 33.76 1,061,200
Jan 22, 2024 33.38 34.06 33.18 33.86 33.49 1,212,400
Jan 19, 2024 33.16 33.40 32.79 33.38 33.01 1,179,300
Jan 18, 2024 32.79 33.09 32.49 33.02 32.66 910,600
Jan 17, 2024 32.67 33.20 32.17 32.72 32.36 1,199,800
Jan 16, 2024 33.58 33.71 33.11 33.16 32.79 863,700
Jan 12, 2024 34.17 34.30 33.48 33.93 33.56 1,050,800
Jan 11, 2024 33.89 33.89 33.20 33.41 33.04 1,024,300
Jan 10, 2024 33.39 33.68 33.22 33.64 33.27 1,464,200
Jan 9, 2024 34.04 34.04 33.17 33.85 33.48 1,202,500
Jan 8, 2024 34.22 34.69 32.82 34.15 33.77 1,588,600
Jan 5, 2024 35.43 35.74 35.02 35.28 34.89 1,029,700
Jan 4, 2024 36.86 37.07 35.10 35.22 34.83 1,135,900
Jan 3, 2024 36.33 37.25 36.02 36.47 36.07 1,214,900
Jan 2, 2024 36.28 37.03 36.16 36.40 36.00 801,800
Dec 29, 2023 36.36 36.39 35.80 36.22 35.82 1,276,700
Dec 28, 2023 36.68 37.05 36.16 36.36 35.96 1,132,500
Dec 27, 2023 37.32 37.50 36.89 36.94 36.53 786,300
Dec 26, 2023 37.29 37.68 36.80 37.44 37.03 766,100
Dec 22, 2023 37.27 37.77 36.45 36.61 36.21 942,700
Dec 21, 2023 36.92 37.33 36.63 36.99 36.58 1,715,800
Dec 20, 2023 37.91 38.17 36.89 36.92 36.51 1,195,600
Dec 19, 2023 37.52 37.93 37.20 37.79 37.37 1,240,500
Dec 18, 2023 37.96 38.33 37.13 37.18 36.77 1,149,900
Dec 15, 2023 37.65 37.99 36.72 37.19 36.78 4,130,800
Dec 14, 2023 37.09 37.83 36.77 37.58 37.17 1,765,800
Dec 13, 2023 35.38 36.24 34.72 36.16 35.76 1,639,900
Dec 12, 2023 35.32 35.61 34.80 35.28 34.89 1,273,700
Dec 11, 2023 35.86 36.56 35.77 35.99 35.59 1,383,700
Dec 8, 2023 36.09 37.02 35.80 35.94 35.54 1,316,500
Dec 7, 2023 35.59 35.92 35.45 35.63 35.24 1,688,400
Dec 6, 2023 35.45 36.31 34.96 35.24 34.85 1,632,400
Dec 5, 2023 36.83 36.99 35.65 35.68 35.29 1,043,000
Dec 4, 2023 36.22 36.97 35.82 36.84 36.43 1,393,200
Dec 1, 2023 36.02 36.96 35.68 36.54 36.14 1,654,400
Nov 30, 2023 37.00 37.72 35.85 36.23 35.83 1,860,800
Nov 29, 2023 36.65 36.93 36.11 36.47 36.07 1,401,900
Nov 28, 2023 37.15 37.23 36.31 36.37 35.97 1,285,100
Nov 27, 2023 37.39 37.70 36.79 36.93 36.52 1,069,800
Nov 24, 2023 37.53 38.31 37.53 37.61 37.19 364,800
Nov 22, 2023 37.18 37.82 36.75 37.53 37.12 1,419,400
Nov 21, 2023 38.18 38.39 37.66 38.02 37.60 1,036,200
Nov 20, 2023 38.61 38.80 38.18 38.45 38.03 1,010,800
Nov 17, 2023 0.42 Dividend
Nov 17, 2023 37.02 38.21 36.82 38.05 37.63 1,216,600
Nov 16, 2023 38.31 38.61 36.45 37.02 36.20 1,271,100
Nov 15, 2023 39.39 40.19 38.78 38.94 38.07 1,156,900
Nov 14, 2023 38.75 39.48 38.30 39.47 38.59 1,562,600
Nov 13, 2023 37.73 38.40 37.44 38.05 37.20 1,070,600
Nov 10, 2023 37.69 38.41 37.37 37.88 37.04 1,643,900
Nov 9, 2023 38.99 39.93 37.04 37.19 36.36 3,016,100
Nov 8, 2023 37.95 39.56 37.95 38.05 37.20 1,713,300
Nov 7, 2023 39.13 39.24 38.11 38.33 37.48 1,539,300
Nov 6, 2023 41.64 41.94 39.52 39.75 38.87 1,977,900
Nov 3, 2023 41.35 42.02 40.94 41.36 40.44 1,419,400
Nov 2, 2023 39.66 41.14 39.33 41.10 40.19 940,400
Nov 1, 2023 39.79 39.99 38.83 39.28 38.41 1,060,600
Oct 31, 2023 39.42 40.22 38.96 39.57 38.69 724,300
Oct 30, 2023 39.42 39.93 38.64 39.33 38.45 971,600
Oct 27, 2023 39.58 39.79 38.97 39.45 38.57 655,800
Oct 26, 2023 39.95 40.15 39.15 39.48 38.60 732,700
Oct 25, 2023 40.62 41.25 40.06 40.53 39.63 813,200
Oct 24, 2023 41.24 41.53 40.60 40.73 39.82 797,700
Oct 23, 2023 41.59 41.97 40.53 41.00 40.09 1,206,900
Oct 20, 2023 42.38 43.07 41.27 42.17 41.23 1,432,300
Oct 19, 2023 42.56 43.08 41.34 42.54 41.59 3,356,000
Oct 18, 2023 44.09 44.80 44.00 44.26 43.27 797,200
Oct 17, 2023 43.03 44.48 42.92 43.89 42.91 765,500
Oct 16, 2023 43.67 43.88 42.95 43.09 42.13 694,700
Oct 13, 2023 42.84 43.71 42.07 43.24 42.28 889,600
Oct 12, 2023 43.53 43.53 41.45 41.92 40.99 997,200
Oct 11, 2023 40.99 42.81 40.74 42.69 41.74 1,687,800
Oct 10, 2023 41.18 41.69 40.80 41.51 40.59 980,700
Oct 9, 2023 39.92 41.23 39.92 41.01 40.10 1,031,000
Oct 6, 2023 38.53 39.18 37.55 38.55 37.69 878,900
Oct 5, 2023 38.44 39.10 38.02 38.22 37.37 1,016,500
Oct 4, 2023 40.00 40.23 38.63 38.89 38.02 1,180,500
Oct 3, 2023 40.06 40.92 40.00 40.85 39.94 936,800
Oct 2, 2023 42.25 42.27 40.09 40.35 39.45 1,234,800
Sep 29, 2023 43.73 43.73 41.82 42.16 41.22 1,152,900
Sep 28, 2023 44.31 44.94 43.60 44.04 43.06 1,221,600
Sep 27, 2023 43.21 45.04 43.09 44.61 43.62 1,407,200
Sep 26, 2023 42.48 43.05 42.29 42.40 41.46 901,100
Sep 25, 2023 42.48 43.51 42.30 43.07 42.11 605,900
Sep 22, 2023 43.00 43.54 42.64 42.82 41.87 933,100
Sep 21, 2023 44.69 44.69 42.59 42.67 41.72 1,018,900
Sep 20, 2023 44.51 45.48 44.33 44.35 43.36 1,195,800
Sep 19, 2023 46.09 46.24 44.49 44.73 43.73 1,152,300
Sep 18, 2023 45.89 46.12 44.91 45.30 44.29 1,089,800
Sep 15, 2023 45.65 46.26 44.94 45.46 44.45 5,462,600
Sep 14, 2023 45.97 46.55 45.37 45.96 44.94 1,291,200
Sep 13, 2023 45.52 45.99 44.73 45.23 44.22 1,886,600
Sep 12, 2023 44.47 45.62 44.33 45.38 44.37 1,502,500
Sep 11, 2023 43.99 44.63 43.60 43.93 42.95 1,514,500
Sep 8, 2023 43.00 45.22 42.46 43.97 42.99 1,779,000
Sep 7, 2023 41.89 42.66 41.47 42.58 41.63 1,335,500
Sep 6, 2023 42.39 42.88 41.52 42.22 41.28 1,060,100
Sep 5, 2023 42.05 43.20 41.88 42.56 41.61 1,308,100
Sep 1, 2023 40.86 42.06 40.69 41.62 40.69 1,220,800
Aug 31, 2023 40.43 40.60 39.81 39.99 39.10 1,325,600
Aug 30, 2023 40.91 41.01 40.32 40.43 39.53 915,000
Aug 29, 2023 40.60 41.13 40.22 40.78 39.87 822,200
Aug 28, 2023 40.56 41.09 40.20 40.50 39.60 879,800
Aug 25, 2023 40.53 40.77 39.83 40.34 39.44 1,441,200
Aug 24, 2023 40.32 40.92 40.06 40.10 39.21 952,600
Aug 23, 2023 39.80 40.92 39.44 40.81 39.90 988,100
Aug 22, 2023 41.18 41.23 40.33 40.42 39.52 741,700
Aug 21, 2023 41.54 41.90 40.62 41.04 40.13 898,700
Aug 18, 2023 40.51 41.78 40.50 41.52 40.60 1,140,600
Aug 17, 2023 41.57 41.85 40.87 41.01 40.10 1,066,300
Aug 16, 2023 0.49 Dividend
Aug 16, 2023 40.83 41.60 40.70 40.82 39.91 847,000
Aug 15, 2023 41.50 41.68 40.75 41.19 39.80 1,274,100
Aug 14, 2023 42.30 42.38 41.47 41.85 40.44 1,103,600
Aug 11, 2023 42.97 43.54 42.75 42.93 41.48 1,029,100
Aug 10, 2023 43.07 43.80 42.22 42.75 41.31 1,378,800
Aug 9, 2023 44.23 44.90 43.15 43.18 41.72 1,110,000
Aug 8, 2023 42.75 44.03 42.31 43.85 42.37 1,356,500
Aug 7, 2023 44.14 44.64 43.11 43.64 42.17 1,136,600
Aug 4, 2023 45.06 45.25 44.03 44.28 42.78 1,009,400
Aug 3, 2023 45.09 45.41 44.20 44.85 43.34 1,916,200
Aug 2, 2023 44.18 44.82 43.73 44.76 43.25 1,516,100
Aug 1, 2023 44.35 44.95 43.83 44.42 42.92 1,151,000
Jul 31, 2023 44.97 45.46 44.23 44.77 43.26 1,452,100
Jul 28, 2023 44.48 44.81 43.64 44.45 42.95 1,812,100
Jul 27, 2023 43.69 45.28 42.84 44.64 43.13 2,660,500
Jul 26, 2023 41.99 42.98 41.74 42.68 41.24 1,400,200
Jul 25, 2023 42.03 42.78 41.70 42.47 41.04 891,400
Jul 24, 2023 41.23 42.56 41.20 42.26 40.83 1,191,100
Jul 21, 2023 41.20 41.61 40.90 41.13 39.74 1,505,400
Jul 20, 2023 40.92 41.93 40.58 41.19 39.80 2,185,400
Jul 19, 2023 40.08 40.89 39.60 40.79 39.41 2,232,200
Jul 18, 2023 38.42 39.86 38.34 39.44 38.11 1,083,600
Jul 17, 2023 37.16 38.51 36.93 38.26 36.97 1,460,300
Jul 14, 2023 38.21 38.29 37.39 37.54 36.27 1,474,300
Jul 13, 2023 37.28 38.40 37.09 38.31 37.02 1,352,600
Jul 12, 2023 37.99 38.05 37.28 37.35 36.09 1,146,500
Jul 11, 2023 36.31 37.54 35.83 37.44 36.18 1,590,900
Jul 10, 2023 35.36 36.39 35.21 36.07 34.85 1,434,200
Jul 7, 2023 34.14 36.42 34.14 36.21 34.99 1,784,900
Jul 6, 2023 34.92 35.42 33.70 34.28 33.12 1,138,500
Jul 5, 2023 36.25 36.26 35.13 35.25 34.06 1,010,600
Jul 3, 2023 35.65 36.27 35.48 35.99 34.77 593,600
Jun 30, 2023 35.54 35.80 34.85 35.45 34.25 1,025,100
Jun 29, 2023 34.46 35.15 34.30 35.09 33.91 1,093,700
Jun 28, 2023 34.05 34.41 33.53 34.21 33.05 855,800
Jun 27, 2023 34.20 34.84 33.88 34.30 33.14 851,700
Jun 26, 2023 33.81 34.66 33.77 34.34 33.18 1,189,000
Jun 23, 2023 32.83 33.69 32.51 33.60 32.47 2,087,500
Jun 22, 2023 33.59 33.70 32.82 33.50 32.37 1,061,900
Jun 21, 2023 33.61 34.42 33.57 34.09 32.94 1,081,700
Jun 20, 2023 34.33 34.33 33.40 33.86 32.72 1,187,000
Jun 16, 2023 35.63 35.63 34.24 34.61 33.44 2,770,400
Jun 15, 2023 34.28 35.31 34.24 35.25 34.06 1,996,800
Jun 14, 2023 35.66 35.66 33.63 34.06 32.91 1,576,300
Jun 13, 2023 34.27 35.84 34.27 35.26 34.07 2,369,300
Jun 12, 2023 34.02 34.58 33.58 33.64 32.50 1,362,900
Jun 9, 2023 34.78 35.41 34.39 34.80 33.62 1,085,200
Jun 8, 2023 35.00 35.57 34.19 35.03 33.85 1,906,900
Jun 7, 2023 33.22 34.93 32.86 34.86 33.68 1,994,800
Jun 6, 2023 32.12 33.37 31.92 32.85 31.74 964,500
Jun 5, 2023 33.96 34.20 31.93 32.71 31.61 1,045,600
Jun 2, 2023 32.65 33.93 32.20 33.51 32.38 2,033,300
Jun 1, 2023 30.85 32.00 30.85 31.72 30.65 1,082,100
May 31, 2023 31.70 32.37 30.87 30.88 29.84 1,466,400
May 30, 2023 32.00 32.53 31.80 32.48 31.38 1,537,600
May 26, 2023 33.21 33.21 32.33 32.74 31.63 672,400
May 25, 2023 32.51 33.00 32.28 32.81 31.70 1,028,600
May 24, 2023 33.63 33.80 33.12 33.50 32.37 2,074,200
May 23, 2023 33.25 33.63 32.65 33.41 32.28 2,018,200
May 22, 2023 32.46 33.32 32.22 32.97 31.86 1,633,900
May 19, 2023 33.10 33.10 32.00 32.50 31.40 1,531,400
May 18, 2023 31.40 32.76 31.21 32.73 31.62 1,800,900
May 17, 2023 0.49 Dividend
May 17, 2023 30.87 32.03 30.69 31.75 30.68 1,738,000
May 16, 2023 31.55 31.97 30.72 30.99 29.47 1,700,000
May 15, 2023 31.43 32.06 31.00 31.74 30.19 1,092,300
May 12, 2023 31.34 31.59 30.73 31.15 29.63 1,161,200
May 11, 2023 30.64 31.01 30.41 30.93 29.42 1,223,800
May 10, 2023 32.13 32.17 30.75 31.22 29.69 1,611,900
May 9, 2023 31.46 32.17 31.16 31.83 30.27 1,088,400
May 8, 2023 33.03 33.54 31.58 31.79 30.24 1,011,000
May 5, 2023 32.48 32.80 32.03 32.24 30.66 1,273,200
May 4, 2023 30.96 31.57 30.45 31.31 29.78 1,877,000
May 3, 2023 30.73 31.70 30.65 31.08 29.56 1,753,500
May 2, 2023 32.45 32.62 31.18 31.23 29.70 2,720,900
May 1, 2023 32.42 33.27 32.33 33.02 31.41 1,595,200
Apr 28, 2023 33.16 34.23 32.78 33.16 31.54 1,995,700
Apr 27, 2023 33.81 34.34 32.19 33.34 31.71 2,974,800
Apr 26, 2023 34.50 35.49 34.30 34.63 32.94 1,545,000
Apr 25, 2023 36.27 36.57 34.58 34.74 33.04 1,308,400
Apr 24, 2023 35.99 37.20 35.73 37.11 35.30 1,473,400
Apr 21, 2023 36.58 36.58 35.42 35.99 34.23 3,478,900
Apr 20, 2023 36.47 36.85 35.99 36.38 34.60 1,291,700

Related Tickers

PTEN Patterson-UTI Energy, Inc.
11.51
+1.50%
 
NBR Nabors Industries Ltd.
76.53
-0.66%
 
NE Noble Corporation plc
46.15
+2.21%
 
SDRL Seadrill Limited
49.68
+1.55%
 
PDS Precision Drilling Corporation
66.82
-0.85%
 
BORR Borr Drilling Limited
5.52
+0.18%
 
ICD Independence Contract Drilling, Inc.
1.9100
0.00%
 
DO Diamond Offshore Drilling, Inc.
12.94
+0.62%
 
SOC Sable Offshore Corp.
10.39
+1.27%
 
RIG Transocean Ltd.
5.67
+2.16%