Helmerich & Payne Inc. (HP)
19.21
0.79 (4.29%)
At close: Apr 11, 2025, 2:30 PM
Helmerich & Payne Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 20.59 | 20.70 | 18.00 | 18.42 | -3.29 | -15.15% | 2,904,478 |
| Apr 9, 2025 | 18.00 | 22.72 | 17.82 | 21.71 | 2.73 | 14.38% | 3,468,824 |
| Apr 8, 2025 | 20.99 | 20.99 | 18.61 | 18.98 | -1.08 | -5.38% | 2,270,236 |
| Apr 7, 2025 | 18.86 | 21.20 | 18.59 | 20.06 | 0.24 | 1.21% | 2,783,600 |
| Apr 4, 2025 | 21.39 | 21.80 | 19.53 | 19.82 | -2.89 | -12.73% | 3,109,828 |
| Apr 3, 2025 | 24.89 | 25.09 | 22.56 | 22.71 | -4.07 | -15.20% | 2,418,190 |
| Apr 2, 2025 | 26.02 | 26.78 | 25.92 | 26.78 | 0.28 | 1.06% | 998,909 |
| Apr 1, 2025 | 25.96 | 26.83 | 25.75 | 26.50 | 0.38 | 1.45% | 1,484,308 |
| Mar 31, 2025 | 24.99 | 26.29 | 24.79 | 26.12 | 0.86 | 3.40% | 1,773,100 |
| Mar 28, 2025 | 25.60 | 25.65 | 24.90 | 25.26 | -0.48 | -1.86% | 871,920 |
| Mar 27, 2025 | 25.59 | 25.82 | 25.29 | 25.74 | -0.28 | -1.08% | 1,384,113 |
| Mar 26, 2025 | 26.04 | 26.41 | 25.81 | 26.02 | 0.42 | 1.64% | 1,375,409 |
| Mar 25, 2025 | 25.72 | 25.93 | 25.46 | 25.60 | 0.15 | 0.59% | 1,266,134 |
| Mar 24, 2025 | 25.07 | 25.61 | 25.00 | 25.45 | 0.65 | 2.62% | 1,178,100 |
| Mar 21, 2025 | 25.03 | 25.23 | 24.65 | 24.80 | -0.53 | -2.09% | 2,764,200 |
| Mar 20, 2025 | 25.24 | 25.65 | 25.11 | 25.33 | -0.13 | -0.51% | 1,217,733 |
| Mar 19, 2025 | 25.51 | 25.85 | 25.37 | 25.46 | 0.08 | 0.32% | 1,206,900 |
| Mar 18, 2025 | 25.45 | 25.60 | 24.88 | 25.38 | 0.05 | 0.20% | 1,357,240 |
| Mar 17, 2025 | 25.99 | 26.32 | 24.64 | 25.33 | -0.53 | -2.05% | 1,946,171 |
| Mar 14, 2025 | 25.14 | 25.97 | 24.84 | 25.86 | 1.03 | 4.15% | 1,156,020 |
| Mar 13, 2025 | 25.60 | 26.11 | 24.63 | 24.83 | -0.45 | -1.78% | 1,122,013 |
| Mar 12, 2025 | 25.24 | 25.65 | 24.75 | 25.28 | -0.01 | -0.04% | 1,354,600 |
| Mar 11, 2025 | 25.69 | 25.93 | 25.16 | 25.29 | -0.13 | -0.51% | 1,620,500 |
| Mar 10, 2025 | 25.61 | 25.86 | 25.02 | 25.42 | -0.15 | -0.59% | 2,083,163 |
| Mar 7, 2025 | 25.27 | 25.90 | 25.27 | 25.57 | 0.49 | 1.95% | 1,967,036 |
| Mar 6, 2025 | 25.12 | 25.32 | 24.68 | 25.08 | -0.17 | -0.67% | 1,449,956 |
| Mar 5, 2025 | 24.91 | 25.39 | 24.49 | 25.25 | -0.09 | -0.36% | 1,540,500 |
| Mar 4, 2025 | 24.55 | 25.84 | 23.80 | 25.34 | 0.65 | 2.63% | 2,035,200 |
| Mar 3, 2025 | 26.75 | 26.90 | 24.51 | 24.69 | -1.82 | -6.87% | 1,963,026 |
| Feb 28, 2025 | 26.09 | 26.63 | 25.95 | 26.51 | 0.14 | 0.53% | 1,656,300 |
| 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 |