Helmerich & Payne Inc. (HP)
24.65
-1.86 (-7.02%)
At close: Mar 03, 2025, 3:59 PM
24.76
0.45%
After-hours: Mar 03, 2025, 06:23 PM EST
HP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 26.75 | 26.90 | 24.51 | 24.69 | -1.82 | -6.87% | 1,961,073 |
| Feb 28, 2025 | 26.09 | 26.63 | 25.95 | 26.51 | 0.14 | 0.53% | 1,656,250 |
| Feb 27, 2025 | 26.22 | 26.74 | 25.99 | 26.37 | 0.28 | 1.07% | 1,465,304 |
| Feb 26, 2025 | 26.88 | 27.06 | 25.87 | 26.09 | -0.82 | -3.05% | 2,341,708 |
| Feb 25, 2025 | 27.59 | 28.14 | 26.65 | 26.91 | -0.73 | -2.64% | 2,014,200 |
| Feb 24, 2025 | 26.30 | 27.74 | 26.11 | 27.64 | 1.39 | 5.30% | 2,395,022 |
| Feb 21, 2025 | 27.21 | 27.21 | 26.05 | 26.25 | -0.83 | -3.06% | 1,382,600 |
| Feb 20, 2025 | 25.94 | 27.18 | 25.69 | 27.08 | 1.37 | 5.33% | 1,938,475 |
| Feb 19, 2025 | 25.90 | 26.35 | 25.71 | 25.71 | -0.56 | -2.13% | 1,658,457 |
| Feb 18, 2025 | 26.29 | 26.53 | 25.69 | 26.27 | -0.27 | -1.02% | 1,889,400 |
| Feb 14, 2025 | 27.36 | 27.53 | 26.32 | 26.54 | -0.75 | -2.75% | 1,896,062 |
| Feb 13, 2025 | 26.77 | 27.32 | 26.62 | 27.29 | 0.34 | 1.26% | 1,692,142 |
| Feb 12, 2025 | 27.57 | 27.57 | 26.35 | 26.95 | -0.29 | -1.06% | 2,030,626 |
| Feb 11, 2025 | 27.42 | 27.80 | 27.05 | 27.24 | -0.18 | -0.66% | 1,781,100 |
| Feb 10, 2025 | 26.99 | 27.88 | 26.61 | 27.42 | 0.65 | 2.43% | 2,536,440 |
| Feb 7, 2025 | 27.76 | 27.96 | 26.75 | 26.77 | -0.95 | -3.43% | 2,920,452 |
| Feb 6, 2025 | 29.84 | 30.34 | 27.56 | 27.72 | -5.47 | -16.48% | 8,001,200 |
| Feb 5, 2025 | 32.51 | 33.35 | 32.28 | 33.19 | 0.60 | 1.84% | 2,563,500 |
| Feb 4, 2025 | 30.68 | 32.63 | 30.48 | 32.59 | 1.39 | 4.46% | 1,303,400 |
| Feb 3, 2025 | 31.42 | 31.68 | 30.66 | 31.20 | -0.39 | -1.23% | 1,609,300 |
| Jan 31, 2025 | 31.76 | 32.46 | 31.00 | 31.59 | -0.23 | -0.72% | 1,612,605 |
| Jan 30, 2025 | 32.91 | 32.91 | 31.73 | 31.82 | -0.93 | -2.84% | 2,075,100 |
| Jan 29, 2025 | 32.68 | 33.15 | 32.51 | 32.75 | -0.17 | -0.52% | 1,094,200 |
| Jan 28, 2025 | 34.02 | 34.05 | 32.69 | 32.92 | -0.97 | -2.86% | 1,084,100 |
| Jan 27, 2025 | 34.61 | 34.84 | 33.70 | 33.89 | -0.83 | -2.39% | 1,365,400 |
| Jan 24, 2025 | 35.18 | 35.68 | 34.58 | 34.72 | -0.59 | -1.67% | 830,200 |
| Jan 23, 2025 | 35.71 | 35.97 | 35.15 | 35.31 | -0.37 | -1.04% | 860,936 |
| Jan 22, 2025 | 36.19 | 36.45 | 35.62 | 35.68 | -0.70 | -1.92% | 1,703,501 |
| Jan 21, 2025 | 36.54 | 36.59 | 35.34 | 36.38 | 0.00 | 0.00% | 1,134,400 |
| Jan 17, 2025 | 37.01 | 37.30 | 36.34 | 36.38 | -0.32 | -0.87% | 1,009,346 |
| Jan 16, 2025 | 36.26 | 36.94 | 35.77 | 36.70 | 0.02 | 0.05% | 946,014 |
| Jan 15, 2025 | 35.04 | 36.78 | 34.80 | 36.68 | 1.24 | 3.50% | 1,055,900 |
| Jan 14, 2025 | 35.09 | 35.95 | 34.92 | 35.44 | 0.19 | 0.54% | 1,452,125 |
| Jan 13, 2025 | 34.59 | 35.55 | 34.45 | 35.25 | 0.99 | 2.89% | 1,343,543 |
| Jan 10, 2025 | 33.55 | 34.53 | 33.45 | 34.26 | 1.47 | 4.48% | 1,602,700 |
| Jan 8, 2025 | 33.15 | 33.19 | 32.68 | 32.79 | -0.67 | -2.00% | 883,200 |
| Jan 7, 2025 | 33.36 | 33.60 | 32.85 | 33.46 | 0.40 | 1.21% | 997,219 |
| Jan 6, 2025 | 33.28 | 33.83 | 32.86 | 33.06 | -0.07 | -0.21% | 931,200 |
| Jan 3, 2025 | 33.36 | 33.41 | 32.65 | 33.13 | 0.01 | 0.03% | 781,700 |
| Jan 2, 2025 | 32.78 | 33.63 | 32.71 | 33.12 | 1.10 | 3.44% | 809,600 |
| Dec 31, 2024 | 31.53 | 32.46 | 31.53 | 32.02 | 0.62 | 1.97% | 786,828 |
| Dec 30, 2024 | 31.01 | 31.80 | 30.34 | 31.40 | 0.64 | 2.08% | 841,534 |
| Dec 27, 2024 | 30.79 | 31.29 | 30.45 | 30.76 | -0.13 | -0.42% | 826,032 |
| Dec 26, 2024 | 30.66 | 31.01 | 30.26 | 30.89 | 0.17 | 0.55% | 697,835 |
| Dec 24, 2024 | 30.49 | 30.80 | 30.01 | 30.72 | 0.22 | 0.72% | 403,730 |
| Dec 23, 2024 | 30.32 | 30.64 | 30.15 | 30.50 | 0.05 | 0.16% | 1,081,300 |
| Dec 20, 2024 | 29.95 | 30.89 | 29.91 | 30.45 | 0.15 | 0.50% | 5,879,700 |
| Dec 19, 2024 | 31.23 | 31.52 | 30.10 | 30.30 | -0.31 | -1.01% | 1,747,459 |
| Dec 18, 2024 | 32.82 | 32.90 | 30.25 | 30.61 | -2.03 | -6.22% | 2,097,927 |
| Dec 17, 2024 | 32.47 | 32.89 | 31.80 | 32.64 | -0.34 | -1.03% | 1,797,122 |