Helmerich and Payne Inc (HP) Historical Stock Data

29.88 ↓0.19 (-0.63%)

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

Historical Data

In the past 30 trading days, HP is up 1.12% a day on average. There have been 23 days where Helmerich and Payne Inc closed green and 7 days where HP closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	29.88	29.88	↑$0.00 (0.00%)	29.75	30.22	1.11M
2025-12-04	29.94	30.07	↑$0.13 (0.43%)	29.66	30.20	1.20M
2025-12-03	29.27	30.31	↑$1.04 (3.55%)	29.27	30.45	1.08M
2025-12-02	28.17	28.96	↑$0.79 (2.80%)	27.78	29.07	1.43M
2025-12-01	27.72	28.38	↑$0.66 (2.40%)	27.72	28.66	1.35M
2025-11-28	27.78	27.90	↑$0.12 (0.43%)	27.63	28.13	436.37K
2025-11-26	27.86	27.73	↓$0.13 (-0.47%)	27.59	28.42	1.03M
2025-11-25	26.85	27.58	↑$0.73 (2.72%)	26.37	27.87	1.66M
2025-11-24	26.35	26.75	↑$0.40 (1.52%)	26.13	27.13	1.21M
2025-11-21	26.20	26.74	↑$0.54 (2.06%)	25.81	27.06	1.63M
2025-11-20	27.05	26.10	↓$0.95 (-3.51%)	25.95	27.96	1.75M
2025-11-19	26.31	27.20	↑$0.89 (3.38%)	26.02	27.24	2.06M
2025-11-18	25.20	26.56	↑$1.36 (5.40%)	24.45	27.17	3.43M
2025-11-17	27.86	27.61	↓$0.25 (-0.90%)	27.05	28.35	2.85M
2025-11-14	26.87	27.83	↑$0.96 (3.57%)	26.48	28.04	1.60M
2025-11-13	26.65	26.98	↑$0.33 (1.24%)	26.46	27.46	1.93M
2025-11-12	27.68	26.62	↓$1.06 (-3.83%)	26.49	27.85	1.52M
2025-11-11	26.90	27.82	↑$0.92 (3.42%)	26.90	28.16	1.53M
2025-11-10	26.53	26.83	↑$0.30 (1.13%)	26.03	27.44	827.75K
2025-11-07	26.55	26.19	↓$0.36 (-1.36%)	25.65	26.55	0.97M
2025-11-06	26.14	26.36	↑$0.22 (0.84%)	26.00	26.79	736.57K
2025-11-05	26.27	26.35	↑$0.08 (0.30%)	26.09	26.53	870.79K
2025-11-04	26.10	26.11	↑$0.01 (0.04%)	25.88	26.65	1.03M
2025-11-03	26.09	26.90	↑$0.81 (3.10%)	25.75	27.20	1.50M
2025-10-31	26.60	26.26	↓$0.34 (-1.28%)	26.08	26.87	0.94M
2025-10-30	26.24	26.68	↑$0.45 (1.70%)	26.24	27.49	1.72M
2025-10-29	25.43	26.58	↑$1.15 (4.52%)	25.41	26.70	2.05M
2025-10-28	24.98	25.32	↑$0.34 (1.36%)	24.61	25.33	1.40M
2025-10-27	25.75	25.40	↓$0.35 (-1.36%)	25.34	25.94	1.14M
2025-10-24	25.54	25.64	↑$0.10 (0.39%)	25.43	25.96	1.55M