Helmerich and Payne Inc (HP) Historical Stock Data
38.49 ↑0.28 (0.73%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HP is down -0.25% 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 |
|---|---|---|---|---|---|---|
| 2024-05-17 | 38.34 | 38.49 | ↑$0.15 (0.39%) | 38.00 | 38.65 | 0.95M |
| 2024-05-16 | 38.06 | 38.21 | ↑$0.15 (0.39%) | 37.75 | 38.38 | 874.32K |
| 2024-05-15 | 39.13 | 38.50 | ↓$0.63 (-1.61%) | 37.86 | 39.18 | 1.19M |
| 2024-05-14 | 38.79 | 39.03 | ↑$0.24 (0.62%) | 38.52 | 39.25 | 752.90K |
| 2024-05-13 | 39.07 | 38.73 | ↓$0.34 (-0.87%) | 38.43 | 39.60 | 0.91M |
| 2024-05-10 | 39.49 | 38.75 | ↓$0.74 (-1.87%) | 38.49 | 39.78 | 732.16K |
| 2024-05-09 | 38.61 | 39.28 | ↑$0.67 (1.74%) | 38.53 | 39.48 | 1.01M |
| 2024-05-08 | 38.38 | 38.44 | ↑$0.06 (0.16%) | 38.06 | 38.77 | 1.14M |
| 2024-05-07 | 38.53 | 38.59 | ↑$0.06 (0.16%) | 38.33 | 39.17 | 0.96M |
| 2024-05-06 | 38.63 | 38.45 | ↓$0.18 (-0.47%) | 38.40 | 39.31 | 806.08K |
| 2024-05-03 | 38.23 | 38.47 | ↑$0.24 (0.63%) | 37.77 | 38.49 | 1.09M |
| 2024-05-02 | 38.39 | 37.83 | ↓$0.56 (-1.46%) | 37.71 | 38.64 | 1.37M |
| 2024-05-01 | 39.30 | 38.21 | ↓$1.09 (-2.77%) | 37.83 | 39.30 | 1.11M |
| 2024-04-30 | 40.42 | 39.33 | ↓$1.09 (-2.70%) | 39.21 | 40.57 | 1.16M |
| 2024-04-29 | 40.52 | 40.82 | ↑$0.30 (0.74%) | 39.73 | 40.87 | 891.87K |
| 2024-04-26 | 40.42 | 40.39 | ↓$0.03 (-0.07%) | 40.04 | 41.20 | 1.25M |
| 2024-04-25 | 39.91 | 40.44 | ↑$0.53 (1.33%) | 39.01 | 41.00 | 2.51M |
| 2024-04-24 | 41.82 | 42.43 | ↑$0.61 (1.46%) | 41.47 | 42.58 | 1.89M |
| 2024-04-23 | 41.01 | 42.32 | ↑$1.31 (3.19%) | 40.66 | 42.68 | 1.33M |
| 2024-04-22 | 41.63 | 41.23 | ↓$0.40 (-0.96%) | 40.92 | 42.16 | 1.77M |
| 2024-04-19 | 41.01 | 41.96 | ↑$0.95 (2.32%) | 40.93 | 42.18 | 862.74K |
| 2024-04-18 | 41.06 | 41.17 | ↑$0.11 (0.27%) | 40.66 | 41.77 | 1.19M |
| 2024-04-17 | 41.11 | 40.85 | ↓$0.26 (-0.63%) | 40.66 | 41.71 | 857.81K |
| 2024-04-16 | 41.33 | 41.20 | ↓$0.13 (-0.31%) | 40.53 | 41.50 | 811.46K |
| 2024-04-15 | 42.23 | 41.63 | ↓$0.60 (-1.42%) | 41.41 | 42.47 | 858.47K |
| 2024-04-12 | 42.89 | 41.79 | ↓$1.10 (-2.56%) | 41.39 | 43.41 | 1.01M |
| 2024-04-11 | 43.01 | 42.42 | ↓$0.59 (-1.37%) | 41.79 | 43.01 | 0.99M |
| 2024-04-10 | 42.75 | 43.00 | ↑$0.25 (0.58%) | 42.19 | 43.36 | 1.18M |
| 2024-04-09 | 43.44 | 43.09 | ↓$0.35 (-0.81%) | 42.61 | 43.68 | 863.16K |
| 2024-04-08 | 44.00 | 43.26 | ↓$0.74 (-1.68%) | 43.13 | 44.11 | 1.27M |
Create an account or log in to view more rows.
$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...
$HP I still don’t wanna buy it