Helmerich and Payne Inc (HP) Historical Stock Data
27.94 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HP is up 0.52% a day on average. There have been 20 days where Helmerich and Payne Inc closed green and 10 days where HP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 27.83 | 27.94 | ↑$0.11 (0.40%) | 27.54 | 28.35 | 1.21M |
| 2025-12-18 | 28.59 | 27.68 | ↓$0.91 (-3.18%) | 27.07 | 28.59 | 1.23M |
| 2025-12-17 | 27.72 | 28.01 | ↑$0.29 (1.05%) | 27.30 | 28.06 | 1.18M |
| 2025-12-16 | 28.58 | 27.34 | ↓$1.24 (-4.34%) | 27.04 | 28.67 | 2.10M |
| 2025-12-15 | 29.39 | 28.94 | ↓$0.45 (-1.53%) | 28.55 | 29.39 | 1.78M |
| 2025-12-12 | 30.60 | 29.41 | ↓$1.19 (-3.89%) | 29.13 | 30.60 | 1.40M |
| 2025-12-11 | 30.08 | 30.85 | ↑$0.77 (2.56%) | 29.83 | 31.04 | 0.98M |
| 2025-12-10 | 30.33 | 30.44 | ↑$0.11 (0.36%) | 29.69 | 30.93 | 1.59M |
| 2025-12-09 | 29.43 | 29.75 | ↑$0.32 (1.09%) | 29.08 | 30.00 | 0.92M |
| 2025-12-08 | 29.55 | 29.30 | ↓$0.25 (-0.85%) | 29.26 | 29.93 | 1.34M |
| 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 |
Create an account or log in to view more rows.
$HP Who else bought the dip on Friday?
$HP might see a whole 1% green
$HP going down
$HP When in doubt...
$HP every dip gets bought up.
$HP tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$HP Buy the dip.
$HP last chance to load imo
$HP green shoots
$HP buy more doomers!!!