NYSE:HP
Helmerich & Payne Inc Stock Price (Quote)
$38.48
+0.650 (+1.72%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.71 | $44.04 | Friday, 3rd May 2024 HP stock ended at $38.48. This is 1.72% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.90% from a day low at $37.77 to a day high of $38.49. |
| 90 days | $35.70 | $44.04 | |
| 52 weeks | $30.41 | $46.55 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $38.23 | $38.49 | $37.77 | $38.48 | 1 076 100 |
| May 02, 2024 | $38.39 | $38.64 | $37.71 | $37.83 | 1 347 286 |
| May 01, 2024 | $39.30 | $39.30 | $37.83 | $38.21 | 952 644 |
| Apr 30, 2024 | $40.42 | $40.57 | $39.21 | $39.33 | 1 125 199 |
| Apr 29, 2024 | $40.52 | $40.87 | $39.73 | $40.82 | 869 829 |
| Apr 26, 2024 | $40.42 | $41.20 | $40.04 | $40.39 | 1 214 189 |
| Apr 25, 2024 | $39.91 | $41.00 | $39.01 | $40.44 | 2 466 912 |
| Apr 24, 2024 | $41.82 | $42.58 | $41.47 | $42.43 | 1 850 892 |
| Apr 23, 2024 | $41.01 | $42.68 | $40.66 | $42.32 | 1 313 992 |
| Apr 22, 2024 | $41.63 | $42.16 | $40.92 | $41.23 | 1 697 788 |
| Apr 19, 2024 | $41.01 | $42.18 | $40.93 | $41.96 | 712 171 |
| Apr 18, 2024 | $41.06 | $41.77 | $40.66 | $41.17 | 1 172 370 |
| Apr 17, 2024 | $41.11 | $41.71 | $40.66 | $40.85 | 840 738 |
| Apr 16, 2024 | $41.33 | $41.50 | $40.53 | $41.20 | 796 235 |
| Apr 15, 2024 | $42.23 | $42.47 | $41.41 | $41.63 | 733 083 |
| Apr 12, 2024 | $42.89 | $43.41 | $41.39 | $41.79 | 826 557 |
| Apr 11, 2024 | $43.01 | $43.01 | $41.79 | $42.42 | 961 566 |
| Apr 10, 2024 | $42.75 | $43.36 | $42.19 | $43.00 | 1 155 823 |
| Apr 09, 2024 | $43.44 | $43.64 | $42.61 | $43.09 | 763 423 |
| Apr 08, 2024 | $44.00 | $44.04 | $43.13 | $43.26 | 1 274 681 |
| Apr 05, 2024 | $43.00 | $43.95 | $42.66 | $43.89 | 881 396 |
| Apr 04, 2024 | $43.51 | $43.55 | $42.84 | $43.01 | 651 609 |
| Apr 03, 2024 | $42.80 | $43.61 | $42.79 | $43.37 | 643 484 |
| Apr 02, 2024 | $42.54 | $42.77 | $41.76 | $42.67 | 1 042 391 |
| Apr 01, 2024 | $42.32 | $42.32 | $41.44 | $42.23 | 795 949 |
