Helmerich and Payne Inc (HP) Historical Stock Data

17.80 ↓0.37 (-2.04%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, HP is down -0.42% a day on average. There have been 12 days where Helmerich and Payne Inc closed green and 18 days where HP closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-16	18.14	17.80	↓$0.34 (-1.87%)	17.77	18.32	1.70M
2025-05-15	18.15	18.17	↑$0.02 (0.11%)	17.49	18.18	2.48M
2025-05-14	18.99	18.77	↓$0.22 (-1.16%)	18.71	19.12	2M
2025-05-13	19.57	19.12	↓$0.45 (-2.30%)	19.03	19.57	2.13M
2025-05-12	19.76	19.27	↓$0.49 (-2.48%)	19.02	20.15	1.95M
2025-05-09	18.57	18.28	↓$0.29 (-1.56%)	18.13	18.67	1.71M
2025-05-08	18.01	18.34	↑$0.33 (1.83%)	17.60	18.90	3.36M
2025-05-07	19.49	19.00	↓$0.49 (-2.51%)	18.85	19.55	1.72M
2025-05-06	19.73	19.21	↓$0.52 (-2.64%)	19.19	19.88	1.26M
2025-05-05	19.92	19.45	↓$0.47 (-2.36%)	19.44	20.07	1.39M
2025-05-02	20.00	20.23	↑$0.23 (1.15%)	19.50	20.36	1.47M
2025-05-01	18.95	19.64	↑$0.69 (3.64%)	18.73	19.99	2.69M
2025-04-30	19.50	18.89	↓$0.61 (-3.13%)	18.74	19.50	1.79M
2025-04-29	19.72	19.85	↑$0.13 (0.66%)	19.35	19.96	1.32M
2025-04-28	20.00	19.82	↓$0.18 (-0.90%)	19.56	20.32	1.24M
2025-04-25	19.80	19.97	↑$0.17 (0.86%)	19.55	20.09	1.02M
2025-04-24	20.10	20.21	↑$0.11 (0.55%)	19.68	20.44	1.58M
2025-04-23	20.43	19.80	↓$0.63 (-3.08%)	19.53	20.69	1.58M
2025-04-22	19.93	19.83	↓$0.10 (-0.50%)	19.30	20.07	1.08M
2025-04-21	20.24	19.78	↓$0.46 (-2.27%)	19.29	20.42	1.50M
2025-04-17	20.02	20.59	↑$0.57 (2.85%)	19.98	20.88	1.35M
2025-04-16	20.09	19.65	↓$0.44 (-2.19%)	19.54	20.75	1.98M
2025-04-15	19.07	19.70	↑$0.63 (3.30%)	19.07	20.22	2.03M
2025-04-14	19.75	19.23	↓$0.52 (-2.63%)	18.81	19.88	2.02M
2025-04-11	18.37	19.21	↑$0.84 (4.57%)	18.20	19.35	2.07M
2025-04-10	20.59	18.42	↓$2.17 (-10.54%)	18.00	20.70	2.91M
2025-04-09	18.00	21.71	↑$3.71 (20.61%)	17.82	22.72	3.47M
2025-04-08	20.99	18.98	↓$2.01 (-9.58%)	18.61	20.99	2.27M
2025-04-07	18.86	20.06	↑$1.20 (6.36%)	18.59	21.20	2.78M
2025-04-04	21.39	19.82	↓$1.57 (-7.34%)	19.53	21.80	3.11M