Helmerich & Payne, Inc. (HP)
NYSE: HP · Real-Time Price · USD
32.93
-0.67 (-1.99%)
Nov 1, 2024, 4:00 PM EDT - Market closed
Helmerich & Payne Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 34.21 | 34.24 | 32.76 | 32.93 | 32.93 | -1.99% | 1,228,131 |
Oct 31, 2024 | 34.41 | 34.64 | 33.47 | 33.60 | 33.60 | -0.94% | 901,903 |
Oct 30, 2024 | 33.50 | 34.42 | 33.37 | 33.92 | 33.92 | 1.83% | 760,008 |
Oct 29, 2024 | 33.60 | 33.78 | 33.12 | 33.31 | 33.31 | -1.19% | 695,544 |
Oct 28, 2024 | 33.61 | 33.87 | 32.97 | 33.71 | 33.71 | -2.26% | 1,270,842 |
Oct 25, 2024 | 34.58 | 34.99 | 34.32 | 34.49 | 34.49 | 1.47% | 950,836 |
Oct 24, 2024 | 34.14 | 34.14 | 33.04 | 33.99 | 33.99 | 0.77% | 1,212,533 |
Oct 23, 2024 | 34.39 | 34.69 | 33.54 | 33.73 | 33.73 | -2.40% | 1,341,294 |
Oct 22, 2024 | 35.16 | 35.47 | 34.52 | 34.56 | 34.56 | -0.95% | 1,363,460 |
Oct 21, 2024 | 35.48 | 35.58 | 34.46 | 34.89 | 34.89 | 0.23% | 1,292,330 |
Oct 18, 2024 | 34.49 | 34.95 | 33.99 | 34.81 | 34.81 | -0.11% | 1,582,205 |
Oct 17, 2024 | 34.56 | 34.87 | 33.88 | 34.85 | 34.85 | 0.52% | 1,188,706 |
Oct 16, 2024 | 34.31 | 34.85 | 33.93 | 34.67 | 34.67 | 1.79% | 956,279 |
Oct 15, 2024 | 34.46 | 34.79 | 33.76 | 34.06 | 34.06 | -5.36% | 1,786,776 |
Oct 14, 2024 | 35.90 | 36.56 | 35.60 | 35.99 | 35.99 | -1.21% | 1,050,968 |
Oct 11, 2024 | 35.05 | 36.49 | 34.93 | 36.43 | 36.43 | 3.70% | 1,975,403 |
Oct 10, 2024 | 34.57 | 35.77 | 34.48 | 35.13 | 35.13 | 1.65% | 1,583,218 |
Oct 9, 2024 | 34.33 | 35.07 | 34.03 | 34.56 | 34.56 | 0.26% | 1,725,137 |
Oct 8, 2024 | 34.56 | 34.76 | 33.54 | 34.47 | 34.47 | -2.71% | 2,255,524 |
Oct 7, 2024 | 34.42 | 35.66 | 34.42 | 35.43 | 35.43 | 3.32% | 1,859,869 |
Oct 4, 2024 | 33.81 | 34.55 | 33.49 | 34.29 | 34.29 | 2.57% | 1,356,415 |
Oct 3, 2024 | 32.22 | 33.55 | 31.91 | 33.43 | 33.43 | 3.69% | 1,498,052 |
Oct 2, 2024 | 32.58 | 32.59 | 31.45 | 32.24 | 32.24 | 2.09% | 1,540,285 |
Oct 1, 2024 | 30.20 | 31.75 | 29.91 | 31.58 | 31.58 | 3.81% | 2,454,633 |
Sep 30, 2024 | 29.75 | 30.80 | 29.70 | 30.42 | 30.42 | 1.40% | 2,269,452 |
Sep 27, 2024 | 30.00 | 30.39 | 29.83 | 30.00 | 30.00 | 1.18% | 1,399,979 |
Sep 26, 2024 | 30.42 | 30.65 | 29.54 | 29.65 | 29.65 | -4.82% | 2,369,847 |
Sep 25, 2024 | 32.63 | 32.69 | 31.03 | 31.15 | 31.15 | -5.20% | 1,620,321 |
Sep 24, 2024 | 33.77 | 33.77 | 32.62 | 32.86 | 32.86 | -0.39% | 1,712,223 |
Sep 23, 2024 | 32.66 | 33.42 | 32.49 | 32.99 | 32.99 | 1.13% | 934,527 |
Sep 20, 2024 | 32.05 | 32.80 | 31.65 | 32.62 | 32.62 | 1.18% | 4,507,637 |
Sep 19, 2024 | 32.27 | 32.48 | 31.47 | 32.24 | 32.24 | 2.87% | 1,110,137 |
Sep 18, 2024 | 31.83 | 32.50 | 31.24 | 31.34 | 31.34 | -1.85% | 2,173,443 |
Sep 17, 2024 | 31.06 | 31.99 | 30.95 | 31.93 | 31.93 | 3.37% | 1,509,058 |
Sep 16, 2024 | 30.37 | 30.95 | 29.93 | 30.89 | 30.89 | 3.48% | 1,974,365 |
Sep 13, 2024 | 30.58 | 31.10 | 29.68 | 29.85 | 29.85 | -2.48% | 2,048,620 |
Sep 12, 2024 | 30.96 | 31.13 | 30.24 | 30.61 | 30.61 | -0.55% | 1,815,090 |
Sep 11, 2024 | 30.30 | 30.88 | 29.46 | 30.78 | 30.78 | 1.42% | 1,727,592 |
Sep 10, 2024 | 30.79 | 30.83 | 29.61 | 30.35 | 30.35 | -1.78% | 1,856,263 |
Sep 9, 2024 | 30.36 | 31.08 | 30.03 | 30.90 | 30.90 | 1.85% | 2,370,443 |
Sep 6, 2024 | 30.63 | 31.24 | 30.18 | 30.34 | 30.34 | -1.04% | 2,237,094 |
Sep 5, 2024 | 31.19 | 31.50 | 30.37 | 30.66 | 30.66 | -0.97% | 1,647,441 |
Sep 4, 2024 | 31.91 | 32.14 | 30.85 | 30.96 | 30.96 | -2.49% | 1,668,926 |
Sep 3, 2024 | 32.03 | 32.40 | 31.21 | 31.75 | 31.75 | -2.70% | 2,166,448 |
Aug 30, 2024 | 32.81 | 33.05 | 31.98 | 32.63 | 32.63 | -1.69% | 1,925,331 |
Aug 29, 2024 | 33.07 | 33.42 | 32.66 | 33.19 | 33.19 | 1.65% | 1,065,108 |
Aug 28, 2024 | 32.80 | 32.83 | 32.12 | 32.65 | 32.65 | -2.30% | 1,529,188 |
Aug 27, 2024 | 33.76 | 33.85 | 33.17 | 33.42 | 33.42 | -1.21% | 936,125 |
Aug 26, 2024 | 34.09 | 34.63 | 33.59 | 33.83 | 33.83 | 1.14% | 996,105 |
Aug 23, 2024 | 32.59 | 33.95 | 32.59 | 33.45 | 33.45 | 3.24% | 1,249,274 |
Aug 22, 2024 | 32.84 | 33.15 | 32.29 | 32.40 | 32.40 | -1.28% | 1,026,614 |
Aug 21, 2024 | 33.30 | 33.44 | 32.50 | 32.82 | 32.82 | 0.12% | 906,492 |
Aug 20, 2024 | 34.49 | 34.65 | 32.75 | 32.78 | 32.78 | -4.96% | 1,247,490 |
Aug 19, 2024 | 34.30 | 34.87 | 34.18 | 34.49 | 34.49 | 1.17% | 1,127,062 |
Aug 16, 2024 | 33.95 | 34.52 | 33.92 | 34.09 | 34.09 | -1.67% | 895,296 |
Aug 15, 2024 | 34.95 | 35.26 | 34.25 | 34.67 | 34.25 | 1.73% | 1,233,604 |
Aug 14, 2024 | 34.47 | 34.60 | 34.04 | 34.08 | 33.67 | -0.47% | 1,194,210 |
Aug 13, 2024 | 34.90 | 35.00 | 34.17 | 34.24 | 33.82 | -2.23% | 717,216 |
Aug 12, 2024 | 35.05 | 35.31 | 34.67 | 35.02 | 34.59 | 0.57% | 780,695 |
Aug 9, 2024 | 34.62 | 34.89 | 34.23 | 34.82 | 34.40 | 0.29% | 1,422,318 |
Aug 8, 2024 | 34.23 | 34.97 | 33.91 | 34.72 | 34.30 | 2.12% | 1,009,188 |
Aug 7, 2024 | 34.53 | 35.24 | 33.93 | 34.00 | 33.59 | 0.44% | 1,289,428 |
Aug 6, 2024 | 34.13 | 34.66 | 33.67 | 33.85 | 33.44 | -1.57% | 1,598,348 |
Aug 5, 2024 | 34.79 | 35.00 | 33.87 | 34.39 | 33.97 | -5.50% | 1,810,543 |
Aug 2, 2024 | 37.81 | 37.81 | 36.22 | 36.39 | 35.95 | -5.53% | 1,471,043 |
Aug 1, 2024 | 40.30 | 40.84 | 37.85 | 38.52 | 38.05 | -4.70% | 1,501,807 |
Jul 31, 2024 | 39.92 | 40.74 | 39.58 | 40.42 | 39.93 | 2.67% | 2,118,196 |
Jul 30, 2024 | 39.11 | 39.53 | 37.80 | 39.37 | 38.89 | 0.48% | 2,806,004 |
Jul 29, 2024 | 40.41 | 40.56 | 39.07 | 39.18 | 38.70 | -2.27% | 2,730,690 |
Jul 26, 2024 | 41.77 | 41.88 | 39.22 | 40.09 | 39.60 | -2.36% | 3,217,375 |
Jul 25, 2024 | 38.33 | 42.60 | 36.85 | 41.06 | 40.56 | 8.77% | 5,644,999 |
Jul 24, 2024 | 37.98 | 38.56 | 37.42 | 37.75 | 37.29 | 0.03% | 1,234,640 |
Jul 23, 2024 | 37.66 | 38.07 | 37.24 | 37.74 | 37.28 | -0.11% | 1,099,127 |
Jul 22, 2024 | 38.08 | 38.12 | 37.33 | 37.78 | 37.32 | -1.13% | 1,144,348 |
Jul 19, 2024 | 38.70 | 38.70 | 37.49 | 38.21 | 37.75 | -2.60% | 1,945,273 |
Jul 18, 2024 | 41.16 | 41.44 | 39.17 | 39.23 | 38.75 | -4.71% | 2,124,682 |
Jul 17, 2024 | 41.03 | 42.15 | 41.03 | 41.17 | 40.67 | 0.66% | 1,717,942 |
Jul 16, 2024 | 39.11 | 41.16 | 39.05 | 40.90 | 40.40 | 3.10% | 1,718,787 |
Jul 15, 2024 | 37.65 | 40.07 | 37.53 | 39.67 | 39.19 | 5.51% | 1,687,424 |
Jul 12, 2024 | 37.61 | 37.89 | 37.10 | 37.60 | 37.14 | 1.10% | 956,162 |
Jul 11, 2024 | 36.61 | 37.41 | 36.27 | 37.19 | 36.74 | 2.40% | 1,088,286 |
Jul 10, 2024 | 35.60 | 36.51 | 35.32 | 36.32 | 35.88 | 1.79% | 1,192,499 |
Jul 9, 2024 | 35.25 | 35.96 | 34.83 | 35.68 | 35.25 | 0.25% | 1,628,651 |
Jul 8, 2024 | 35.27 | 35.66 | 35.08 | 35.59 | 35.16 | 0.68% | 731,826 |
Jul 5, 2024 | 35.74 | 35.99 | 35.08 | 35.35 | 34.92 | -1.91% | 925,269 |
Jul 3, 2024 | 35.84 | 36.40 | 35.69 | 36.04 | 35.60 | 0.98% | 598,329 |
Jul 2, 2024 | 36.19 | 36.91 | 35.66 | 35.69 | 35.26 | -0.14% | 1,384,886 |
Jul 1, 2024 | 36.31 | 36.45 | 35.49 | 35.74 | 35.31 | -1.11% | 1,217,580 |
Jun 28, 2024 | 35.94 | 36.65 | 35.94 | 36.14 | 35.70 | 1.55% | 1,798,139 |
Jun 27, 2024 | 35.36 | 35.60 | 34.98 | 35.59 | 35.16 | 1.11% | 1,040,140 |
Jun 26, 2024 | 34.64 | 35.22 | 34.41 | 35.20 | 34.77 | 0.31% | 1,899,849 |
Jun 25, 2024 | 34.52 | 35.13 | 34.36 | 35.09 | 34.66 | 1.01% | 933,212 |
Jun 24, 2024 | 34.09 | 34.98 | 34.01 | 34.74 | 34.32 | 2.24% | 906,458 |
Jun 21, 2024 | 33.87 | 33.98 | 33.38 | 33.98 | 33.57 | 0.41% | 2,312,637 |
Jun 20, 2024 | 33.40 | 34.39 | 33.39 | 33.84 | 33.43 | 1.47% | 1,312,608 |
Jun 18, 2024 | 33.08 | 33.71 | 33.08 | 33.35 | 32.94 | 1.09% | 1,464,437 |
Jun 17, 2024 | 32.74 | 33.36 | 32.60 | 32.99 | 32.59 | 0.83% | 1,314,406 |
Jun 14, 2024 | 33.94 | 33.96 | 32.48 | 32.72 | 32.32 | -4.22% | 1,476,036 |
Jun 13, 2024 | 35.11 | 35.16 | 34.00 | 34.16 | 33.74 | -3.04% | 1,114,059 |
Jun 12, 2024 | 36.34 | 36.41 | 35.20 | 35.23 | 34.80 | -0.93% | 891,741 |