Helmerich and Payne Inc (HP) Historical Stock Data
38.47 ↑0.64 (1.69%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HP is down -0.15% a day on average. There have been 13 days where Helmerich and Payne Inc closed green and 17 days where HP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 43.00 | 43.89 | ↑$0.89 (2.07%) | 42.66 | 43.95 | 0.95M |
| 2024-04-04 | 43.51 | 43.01 | ↓$0.50 (-1.15%) | 42.84 | 43.55 | 807.53K |
| 2024-04-03 | 42.80 | 43.37 | ↑$0.57 (1.33%) | 42.79 | 43.61 | 795.74K |
| 2024-04-02 | 42.54 | 42.67 | ↑$0.13 (0.31%) | 41.76 | 42.77 | 1.08M |
| 2024-04-01 | 42.32 | 42.23 | ↓$0.09 (-0.21%) | 41.44 | 42.32 | 817.58K |
| 2024-03-28 | 42.46 | 42.06 | ↓$0.40 (-0.94%) | 41.97 | 42.75 | 670.74K |
| 2024-03-27 | 41.52 | 42.23 | ↑$0.71 (1.71%) | 41.52 | 42.30 | 812.60K |
| 2024-03-26 | 42.27 | 41.35 | ↓$0.92 (-2.18%) | 41.19 | 42.47 | 878.40K |
| 2024-03-25 | 41.40 | 42.12 | ↑$0.72 (1.74%) | 41.21 | 42.51 | 769.60K |
| 2024-03-22 | 41.63 | 41.28 | ↓$0.35 (-0.84%) | 41.22 | 41.88 | 745.66K |
Create an account or log in to view more rows.
$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
$HP buy the dip were blasting off