Helmerich & Payne (HP)

32.11Last Price

+0.29 (0.91%)Change

Helmerich & Payne is a leading provider of drilling solutions and technology for the oil and gas industry

The company specializes in the design and operation of advanced drilling rigs, offering both onshore and offshore services. With a focus on innovation and efficiency, Helmerich & Payne utilizes cutting-edge equipment and techniques to optimize the drilling process, helping clients maximize productivity and minimize costs. Their commitment to safety and sustainability further underscores their role as a key player in the energy sector, catering to a diverse range of exploration and production companies worldwide.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	32.91	32.91	31.73	31.82	2,075,083	31.82
1/29/2025	32.68	33.15	32.51	32.75	1,094,192	32.75
1/28/2025	34.02	34.05	32.69	32.92	1,084,091	32.92
1/27/2025	34.61	34.84	33.70	33.89	1,365,380	33.89
1/24/2025	35.18	35.68	34.58	34.72	830,183	34.72
1/23/2025	35.71	35.97	35.15	35.31	860,744	35.31
1/22/2025	36.19	36.45	35.62	35.68	1,703,501	35.68
1/21/2025	36.54	36.59	35.34	36.38	1,134,358	36.38
1/17/2025	37.01	37.30	36.34	36.38	1,009,346	36.38
1/16/2025	36.26	36.94	35.77	36.70	946,014	36.70
1/15/2025	35.04	36.78	34.80	36.68	1,055,886	36.68
1/14/2025	35.09	35.95	34.91	35.44	1,452,075	35.44
1/13/2025	34.59	35.55	34.45	35.25	1,343,543	35.25
1/10/2025	33.55	34.53	33.45	34.26	1,602,689	34.26
1/08/2025	33.15	33.19	32.68	32.79	883,190	32.79
1/07/2025	33.36	33.59	32.84	33.46	997,219	33.46
1/06/2025	33.28	33.83	32.86	33.06	931,188	33.06
1/03/2025	33.36	33.41	32.65	33.13	781,653	33.13
1/02/2025	32.78	33.63	32.70	33.12	809,554	33.12
12/31/2024	31.40	0.00	32.02	32.02	0	32.02
12/30/2024	31.01	31.80	30.34	31.40	841,534	31.40
12/27/2024	30.79	31.29	30.45	30.76	826,032	30.76
12/26/2024	30.66	31.01	30.25	30.89	697,822	30.89
12/24/2024	30.49	30.80	30.01	30.72	403,730	30.72
12/23/2024	30.32	30.64	30.15	30.50	1,081,283	30.50
12/20/2024	29.95	30.89	29.91	30.45	5,879,665	30.45
12/19/2024	31.23	31.52	30.10	30.25	1,378,253	30.25
12/18/2024	32.82	32.90	30.25	30.61	2,097,897	30.61
12/17/2024	32.47	32.89	31.80	32.64	1,797,122	32.64
12/16/2024	33.40	33.66	32.51	32.98	1,329,619	32.98
12/13/2024	33.89	33.95	33.28	33.59	936,845	33.59
12/12/2024	34.08	34.24	33.32	33.83	1,340,402	33.83
12/11/2024	34.29	34.82	33.61	34.45	1,298,689	34.45
12/10/2024	34.25	34.44	33.60	33.89	970,320	33.89
12/09/2024	33.73	34.47	33.51	34.06	919,861	34.06
12/06/2024	34.65	34.77	32.55	33.24	1,314,937	33.24
12/05/2024	35.30	35.81	34.66	34.79	1,040,938	34.79
12/04/2024	35.42	35.82	34.76	35.07	1,524,938	35.07
12/03/2024	35.72	35.80	34.64	35.25	1,512,383	35.25
12/02/2024	34.88	35.65	34.50	35.18	1,622,767	35.18
11/29/2024	35.19	35.26	34.56	34.63	627,862	34.63
11/27/2024	34.48	35.46	34.40	34.86	1,072,227	34.86
11/26/2024	35.07	35.19	34.18	34.40	1,285,415	34.40
11/25/2024	36.08	36.35	35.17	35.27	1,521,299	35.27
11/22/2024	34.63	36.50	34.63	36.06	2,230,870	36.06
11/21/2024	34.12	35.26	33.73	34.43	1,298,655	34.43
11/20/2024	33.07	33.80	33.00	33.73	1,033,848	33.73
11/19/2024	33.15	34.14	33.00	33.40	1,053,288	33.40
11/18/2024	33.94	34.08	33.18	33.64	1,323,662	33.64
11/15/2024	34.32	35.38	33.53	33.85	2,032,650	33.85
11/14/2024	34.49	35.96	32.99	33.94	3,331,991	33.94
11/13/2024	36.37	36.47	35.56	36.20	1,770,328	36.20
11/12/2024	37.00	37.16	36.02	36.09	1,355,232	36.09
11/11/2024	36.10	37.18	36.00	36.81	1,477,827	36.81
11/08/2024	35.93	36.81	35.65	36.12	1,371,794	36.12
11/07/2024	36.67	36.89	35.66	36.13	1,289,864	36.13
11/06/2024	36.80	37.46	36.02	36.75	2,084,982	36.75
11/05/2024	33.68	34.99	33.55	34.70	1,425,731	34.70
11/04/2024	33.30	34.08	33.25	33.72	886,372	33.72
11/01/2024	34.21	34.24	32.76	32.93	1,228,131	32.93
10/31/2024	34.41	34.64	33.47	33.60	901,903	33.60