Helmerich and Payne Inc (HP) Historical Stock Data
19.97 ↓0.24 (-1.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HP is up 0.04% a day on average. There have been 14 days where Helmerich and Payne Inc closed green and 16 days where HP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-03 | 24.89 | 22.71 | ↓$2.18 (-8.76%) | 22.56 | 25.09 | 2.42M |
| 2025-04-02 | 26.02 | 26.78 | ↑$0.76 (2.92%) | 25.92 | 26.78 | 1M |
| 2025-04-01 | 25.96 | 26.50 | ↑$0.54 (2.08%) | 25.75 | 26.83 | 1.48M |
| 2025-03-31 | 24.99 | 26.12 | ↑$1.13 (4.52%) | 24.79 | 26.29 | 1.77M |
| 2025-03-28 | 25.60 | 25.26 | ↓$0.34 (-1.33%) | 24.90 | 25.65 | 871.90K |
| 2025-03-27 | 25.59 | 25.74 | ↑$0.15 (0.59%) | 25.29 | 25.82 | 1.38M |
| 2025-03-26 | 26.04 | 26.02 | ↓$0.02 (-0.08%) | 25.81 | 26.41 | 1.38M |
| 2025-03-25 | 25.72 | 25.60 | ↓$0.12 (-0.47%) | 25.46 | 25.93 | 1.27M |
| 2025-03-24 | 25.07 | 25.45 | ↑$0.38 (1.52%) | 25.00 | 25.61 | 1.18M |
| 2025-03-21 | 25.03 | 24.80 | ↓$0.23 (-0.92%) | 24.65 | 25.23 | 2.76M |
| 2025-03-20 | 25.24 | 25.33 | ↑$0.09 (0.36%) | 25.11 | 25.65 | 1.22M |
| 2025-03-19 | 25.51 | 25.46 | ↓$0.05 (-0.20%) | 25.37 | 25.85 | 1.21M |
| 2025-03-18 | 25.45 | 25.38 | ↓$0.07 (-0.28%) | 24.88 | 25.60 | 1.36M |
| 2025-03-17 | 25.99 | 25.33 | ↓$0.66 (-2.54%) | 24.64 | 26.32 | 1.95M |
| 2025-03-14 | 25.14 | 25.86 | ↑$0.72 (2.86%) | 24.84 | 25.97 | 1.16M |
Create an account or log in to view more rows.
$HP last chance to load imo
$HP green shoots
$HP buy more doomers!!!
$HP im in.
$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