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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202434.2134.2432.7632.9332.93-1.99%1,228,131
Oct 31, 202434.4134.6433.4733.6033.60-0.94%901,903
Oct 30, 202433.5034.4233.3733.9233.921.83%760,008
Oct 29, 202433.6033.7833.1233.3133.31-1.19%695,544
Oct 28, 202433.6133.8732.9733.7133.71-2.26%1,270,842
Oct 25, 202434.5834.9934.3234.4934.491.47%950,836
Oct 24, 202434.1434.1433.0433.9933.990.77%1,212,533
Oct 23, 202434.3934.6933.5433.7333.73-2.40%1,341,294
Oct 22, 202435.1635.4734.5234.5634.56-0.95%1,363,460
Oct 21, 202435.4835.5834.4634.8934.890.23%1,292,330
Oct 18, 202434.4934.9533.9934.8134.81-0.11%1,582,205
Oct 17, 202434.5634.8733.8834.8534.850.52%1,188,706
Oct 16, 202434.3134.8533.9334.6734.671.79%956,279
Oct 15, 202434.4634.7933.7634.0634.06-5.36%1,786,776
Oct 14, 202435.9036.5635.6035.9935.99-1.21%1,050,968
Oct 11, 202435.0536.4934.9336.4336.433.70%1,975,403
Oct 10, 202434.5735.7734.4835.1335.131.65%1,583,218
Oct 9, 202434.3335.0734.0334.5634.560.26%1,725,137
Oct 8, 202434.5634.7633.5434.4734.47-2.71%2,255,524
Oct 7, 202434.4235.6634.4235.4335.433.32%1,859,869
Oct 4, 202433.8134.5533.4934.2934.292.57%1,356,415
Oct 3, 202432.2233.5531.9133.4333.433.69%1,498,052
Oct 2, 202432.5832.5931.4532.2432.242.09%1,540,285
Oct 1, 202430.2031.7529.9131.5831.583.81%2,454,633
Sep 30, 202429.7530.8029.7030.4230.421.40%2,269,452
Sep 27, 202430.0030.3929.8330.0030.001.18%1,399,979
Sep 26, 202430.4230.6529.5429.6529.65-4.82%2,369,847
Sep 25, 202432.6332.6931.0331.1531.15-5.20%1,620,321
Sep 24, 202433.7733.7732.6232.8632.86-0.39%1,712,223
Sep 23, 202432.6633.4232.4932.9932.991.13%934,527
Sep 20, 202432.0532.8031.6532.6232.621.18%4,507,637
Sep 19, 202432.2732.4831.4732.2432.242.87%1,110,137
Sep 18, 202431.8332.5031.2431.3431.34-1.85%2,173,443
Sep 17, 202431.0631.9930.9531.9331.933.37%1,509,058
Sep 16, 202430.3730.9529.9330.8930.893.48%1,974,365
Sep 13, 202430.5831.1029.6829.8529.85-2.48%2,048,620
Sep 12, 202430.9631.1330.2430.6130.61-0.55%1,815,090
Sep 11, 202430.3030.8829.4630.7830.781.42%1,727,592
Sep 10, 202430.7930.8329.6130.3530.35-1.78%1,856,263
Sep 9, 202430.3631.0830.0330.9030.901.85%2,370,443
Sep 6, 202430.6331.2430.1830.3430.34-1.04%2,237,094
Sep 5, 202431.1931.5030.3730.6630.66-0.97%1,647,441
Sep 4, 202431.9132.1430.8530.9630.96-2.49%1,668,926
Sep 3, 202432.0332.4031.2131.7531.75-2.70%2,166,448
Aug 30, 202432.8133.0531.9832.6332.63-1.69%1,925,331
Aug 29, 202433.0733.4232.6633.1933.191.65%1,065,108
Aug 28, 202432.8032.8332.1232.6532.65-2.30%1,529,188
Aug 27, 202433.7633.8533.1733.4233.42-1.21%936,125
Aug 26, 202434.0934.6333.5933.8333.831.14%996,105
Aug 23, 202432.5933.9532.5933.4533.453.24%1,249,274
Aug 22, 202432.8433.1532.2932.4032.40-1.28%1,026,614
Aug 21, 202433.3033.4432.5032.8232.820.12%906,492
Aug 20, 202434.4934.6532.7532.7832.78-4.96%1,247,490
Aug 19, 202434.3034.8734.1834.4934.491.17%1,127,062
Aug 16, 202433.9534.5233.9234.0934.09-1.67%895,296
Aug 15, 202434.9535.2634.2534.6734.251.73%1,233,604
Aug 14, 202434.4734.6034.0434.0833.67-0.47%1,194,210
Aug 13, 202434.9035.0034.1734.2433.82-2.23%717,216
Aug 12, 202435.0535.3134.6735.0234.590.57%780,695
Aug 9, 202434.6234.8934.2334.8234.400.29%1,422,318
Aug 8, 202434.2334.9733.9134.7234.302.12%1,009,188
Aug 7, 202434.5335.2433.9334.0033.590.44%1,289,428
Aug 6, 202434.1334.6633.6733.8533.44-1.57%1,598,348
Aug 5, 202434.7935.0033.8734.3933.97-5.50%1,810,543
Aug 2, 202437.8137.8136.2236.3935.95-5.53%1,471,043
Aug 1, 202440.3040.8437.8538.5238.05-4.70%1,501,807
Jul 31, 202439.9240.7439.5840.4239.932.67%2,118,196
Jul 30, 202439.1139.5337.8039.3738.890.48%2,806,004
Jul 29, 202440.4140.5639.0739.1838.70-2.27%2,730,690
Jul 26, 202441.7741.8839.2240.0939.60-2.36%3,217,375
Jul 25, 202438.3342.6036.8541.0640.568.77%5,644,999
Jul 24, 202437.9838.5637.4237.7537.290.03%1,234,640
Jul 23, 202437.6638.0737.2437.7437.28-0.11%1,099,127
Jul 22, 202438.0838.1237.3337.7837.32-1.13%1,144,348
Jul 19, 202438.7038.7037.4938.2137.75-2.60%1,945,273
Jul 18, 202441.1641.4439.1739.2338.75-4.71%2,124,682
Jul 17, 202441.0342.1541.0341.1740.670.66%1,717,942
Jul 16, 202439.1141.1639.0540.9040.403.10%1,718,787
Jul 15, 202437.6540.0737.5339.6739.195.51%1,687,424
Jul 12, 202437.6137.8937.1037.6037.141.10%956,162
Jul 11, 202436.6137.4136.2737.1936.742.40%1,088,286
Jul 10, 202435.6036.5135.3236.3235.881.79%1,192,499
Jul 9, 202435.2535.9634.8335.6835.250.25%1,628,651
Jul 8, 202435.2735.6635.0835.5935.160.68%731,826
Jul 5, 202435.7435.9935.0835.3534.92-1.91%925,269
Jul 3, 202435.8436.4035.6936.0435.600.98%598,329
Jul 2, 202436.1936.9135.6635.6935.26-0.14%1,384,886
Jul 1, 202436.3136.4535.4935.7435.31-1.11%1,217,580
Jun 28, 202435.9436.6535.9436.1435.701.55%1,798,139
Jun 27, 202435.3635.6034.9835.5935.161.11%1,040,140
Jun 26, 202434.6435.2234.4135.2034.770.31%1,899,849
Jun 25, 202434.5235.1334.3635.0934.661.01%933,212
Jun 24, 202434.0934.9834.0134.7434.322.24%906,458
Jun 21, 202433.8733.9833.3833.9833.570.41%2,312,637
Jun 20, 202433.4034.3933.3933.8433.431.47%1,312,608
Jun 18, 202433.0833.7133.0833.3532.941.09%1,464,437
Jun 17, 202432.7433.3632.6032.9932.590.83%1,314,406
Jun 14, 202433.9433.9632.4832.7232.32-4.22%1,476,036
Jun 13, 202435.1135.1634.0034.1633.74-3.04%1,114,059
Jun 12, 202436.3436.4135.2035.2334.80-0.93%891,741