Helmerich and Payne Inc (HP) Historical Stock Data
30.45 ↑0.15 (0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HP is down -0.60% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 29.95 | 30.45 | ↑$0.50 (1.67%) | 29.91 | 30.89 | 5.88M |
| 2024-12-19 | 31.23 | 30.30 | ↓$0.93 (-2.98%) | 30.10 | 31.52 | 1.75M |
| 2024-12-18 | 32.82 | 30.61 | ↓$2.21 (-6.73%) | 30.25 | 32.90 | 2.10M |
| 2024-12-17 | 32.47 | 32.64 | ↑$0.17 (0.52%) | 31.80 | 32.89 | 1.80M |
| 2024-12-16 | 33.40 | 32.98 | ↓$0.42 (-1.26%) | 32.51 | 33.66 | 1.33M |
| 2024-12-13 | 33.89 | 33.59 | ↓$0.30 (-0.89%) | 33.28 | 33.95 | 0.94M |
| 2024-12-12 | 34.08 | 33.83 | ↓$0.25 (-0.73%) | 33.32 | 34.24 | 1.34M |
| 2024-12-11 | 34.29 | 34.45 | ↑$0.16 (0.47%) | 33.61 | 34.82 | 1.30M |
| 2024-12-10 | 34.25 | 33.89 | ↓$0.36 (-1.05%) | 33.60 | 34.44 | 0.97M |
| 2024-12-09 | 33.73 | 34.06 | ↑$0.33 (0.98%) | 33.51 | 34.47 | 0.92M |
| 2024-12-06 | 34.65 | 33.24 | ↓$1.41 (-4.07%) | 32.56 | 34.77 | 1.31M |
| 2024-12-05 | 35.30 | 34.79 | ↓$0.51 (-1.44%) | 34.67 | 35.81 | 1.04M |
| 2024-12-04 | 35.42 | 35.07 | ↓$0.35 (-0.99%) | 34.76 | 35.82 | 1.53M |
| 2024-12-03 | 35.72 | 35.25 | ↓$0.47 (-1.32%) | 34.64 | 35.80 | 1.51M |
| 2024-12-02 | 34.88 | 35.18 | ↑$0.30 (0.86%) | 34.50 | 35.65 | 1.62M |
| 2024-11-29 | 35.19 | 34.63 | ↓$0.56 (-1.59%) | 34.56 | 35.26 | 627.86K |
| 2024-11-27 | 34.48 | 34.86 | ↑$0.38 (1.10%) | 34.40 | 35.46 | 1.07M |
| 2024-11-26 | 35.07 | 34.40 | ↓$0.67 (-1.91%) | 34.18 | 35.19 | 1.29M |
| 2024-11-25 | 36.08 | 35.27 | ↓$0.81 (-2.25%) | 35.19 | 36.35 | 1.52M |
| 2024-11-22 | 34.63 | 36.06 | ↑$1.43 (4.13%) | 34.63 | 36.50 | 2.23M |
| 2024-11-21 | 34.12 | 34.43 | ↑$0.31 (0.91%) | 33.73 | 35.26 | 1.30M |
| 2024-11-20 | 33.07 | 33.73 | ↑$0.66 (2.00%) | 33.00 | 33.81 | 1.03M |
| 2024-11-19 | 33.15 | 33.40 | ↑$0.25 (0.75%) | 33.15 | 34.13 | 1.05M |
| 2024-11-18 | 33.94 | 33.64 | ↓$0.30 (-0.88%) | 33.18 | 34.08 | 1.32M |
| 2024-11-15 | 34.32 | 33.85 | ↓$0.47 (-1.37%) | 33.53 | 35.38 | 2.03M |
| 2024-11-14 | 34.49 | 33.94 | ↓$0.55 (-1.59%) | 32.99 | 35.96 | 3.33M |
| 2024-11-13 | 36.37 | 36.20 | ↓$0.17 (-0.47%) | 35.56 | 36.47 | 1.77M |
| 2024-11-12 | 37.00 | 36.09 | ↓$0.91 (-2.46%) | 36.03 | 37.16 | 1.36M |
| 2024-11-11 | 36.10 | 36.81 | ↑$0.71 (1.97%) | 36.00 | 37.18 | 1.48M |
| 2024-11-08 | 35.93 | 36.12 | ↑$0.19 (0.53%) | 35.65 | 36.81 | 1.37M |
Create an account or log in to view more rows.
$HP When in doubt
zoom out. ??
$HP what’s gonna happen now
$HP Holding
$HP market starting to dump
$HP might get a sell off today
$HP somebody knows something
$HP whats the target for Friday close?
$HP omg lol
$HP called it
$HP hmm...