Free Trial

Helmerich & Payne (HP) Stock Chart & Stock Price History

→ Wall Street Legend Warns: 'A Strange Day Is Coming to America' (From Chaikin Analytics) (Ad)
Free HP Stock Alerts
$37.64
+0.49 (+1.32%)
(As of 04:10 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Helmerich & Payne Stock Price Performance

5 Day
Performance
+1.54%
1 Month
Performance
-6.73%
3 Month
Performance
-2.16%
6 Month
Performance
+3.60%
Year-To-Date
Performance
+4.00%
1 Year
Performance
+15.06%
Receive HP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Helmerich & Payne and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

HP Stock Chart for Tuesday, May, 28, 2024

HP Chart by TradingView

Helmerich & Payne Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$37.15$37.15$37.46$36.89615,900 shs$3.67 billion
05/24/2024$37.10$37.16
+0.16%		$37.45$36.89615,991 shs$3.67 billion
05/23/2024$37.47$37.10
-0.99%		$37.84$37.01749,433 shs$3.66 billion
05/22/2024$38.86$37.47
-3.58%		$38.71$37.371.03 million shs$3.70 billion
05/21/2024$38.77$38.86
+0.25%		$39.39$38.541.04 million shs$3.84 billion
05/20/2024$38.49$38.77
+0.71%		$39.15$38.43725,091 shs$3.83 billion
05/17/2024$38.19$38.49
+0.79%		$38.65$38.00950,487 shs$3.80 billion
05/16/2024$38.50$38.19
-0.81%		$38.38$37.75874,316 shs$3.77 billion
05/15/2024$39.02$38.50
-1.33%		$39.17$37.861.19 million shs$3.80 billion
05/14/2024$38.74$39.02
+0.74%		$39.25$38.52751,400 shs$3.85 billion
05/13/2024$38.75$38.74
-0.04%		$39.54$38.45908,267 shs$3.82 billion
05/10/2024$39.28$38.75
-1.35%		$39.76$38.50732,152 shs$3.83 billion
05/09/2024$38.45$39.28
+2.16%		$39.48$38.531.01 million shs$3.88 billion
05/08/2024$38.59$38.45
-0.36%		$38.77$38.061.14 million shs$3.80 billion
05/07/2024$38.45$38.59
+0.36%		$39.16$38.40963,108 shs$3.81 billion
05/06/2024$38.47$38.45
-0.05%		$39.31$38.41806,082 shs$3.80 billion
05/03/2024$37.83$38.48
+1.70%		$38.49$37.771.09 million shs$3.80 billion
05/02/2024$38.22$37.83
-1.02%		$38.64$37.711.37 million shs$3.73 billion
05/01/2024$39.33$38.22
-2.82%		$39.23$37.831.11 million shs$3.77 billion
04/30/2024$40.82$39.33
-3.65%		$40.45$39.221.16 million shs$3.88 billion
04/29/2024$40.39$40.82
+1.06%		$40.87$39.73887,705 shs$4.03 billion
04/26/2024$40.42$40.41
-0.02%		$41.20$40.041.25 million shs$3.99 billion
04/25/2024$42.42$40.42
-4.71%		$41.00$39.052.51 million shs$3.99 billion
04/24/2024$42.33$42.42
+0.21%		$42.58$41.481.89 million shs$4.19 billion
04/23/2024$41.25$42.33
+2.62%		$42.68$40.661.33 million shs$4.18 billion
04/22/2024$41.96$41.25
-1.69%		$42.16$40.921.77 million shs$4.08 billion
04/19/2024$41.17$41.97
+1.94%		$42.18$40.93862,741 shs$4.15 billion
04/18/2024$40.85$41.17
+0.78%		$41.77$40.661.19 million shs$4.07 billion
04/17/2024$41.20$40.85
-0.85%		$41.71$40.66857,807 shs$4.04 billion
04/16/2024$41.62$41.20
-1.01%		$41.46$40.53811,459 shs$4.07 billion
04/15/2024$41.79$41.62
-0.41%		$42.47$41.41858,465 shs$4.11 billion
04/12/2024$42.42$41.78
-1.51%		$43.41$41.391.01 million shs$4.13 billion
04/11/2024$43.00$42.42
-1.35%		$42.96$41.79987,623 shs$4.19 billion
04/10/2024$43.09$43.00
-0.21%		$43.36$42.201.18 million shs$4.25 billion
04/09/2024$43.26$43.09
-0.39%		$43.64$42.61863,164 shs$4.26 billion
04/08/2024$43.89$43.26
-1.44%		$44.05$43.131.27 million shs$4.28 billion
04/05/2024$43.01$43.89
+2.05%		$43.95$42.66945,778 shs$4.34 billion
04/04/2024$43.37$43.01
-0.83%		$43.65$42.84807,529 shs$4.25 billion
04/03/2024$42.66$43.37
+1.66%		$43.61$42.79793,379 shs$4.29 billion
04/02/2024$42.24$42.66
+0.99%		$42.77$41.761.08 million shs$4.22 billion
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
04/01/2024$42.06$42.24
+0.43%		$42.29$41.44817,565 shs$4.17 billion
03/29/2024$42.03$42.06
+0.07%		$42.75$41.97670,735 shs$4.16 billion
03/28/2024$42.23$42.03
-0.47%		$42.74$41.97670,734 shs$4.15 billion
03/27/2024$41.38$42.23
+2.05%		$42.29$41.62812,601 shs$4.17 billion
03/26/2024$42.11$41.38
-1.73%		$42.43$41.19878,395 shs$4.09 billion
03/25/2024$41.28$42.11
+2.01%		$42.51$41.31769,480 shs$4.16 billion
03/22/2024$41.56$41.28
-0.69%		$41.88$41.22745,660 shs$4.08 billion
03/21/2024$41.37$41.56
+0.46%		$41.94$41.35946,201 shs$4.11 billion
03/20/2024$41.36$41.37
+0.02%		$41.62$40.491.37 million shs$4.09 billion
03/19/2024$40.20$41.36
+2.89%		$41.39$40.221.06 million shs$4.09 billion
03/18/2024$40.13$40.20
+0.17%		$40.61$39.981.10 million shs$3.97 billion
03/15/2024$40.11$40.13
+0.05%		$40.84$39.983.82 million shs$3.97 billion
03/14/2024$40.29$40.11
-0.45%		$40.51$39.751.17 million shs$3.96 billion
03/13/2024$39.25$40.29
+2.65%		$40.54$39.681.46 million shs$3.98 billion
03/12/2024$39.74$39.25
-1.23%		$39.79$39.05692,024 shs$3.88 billion
03/11/2024$39.18$39.74
+1.43%		$40.00$38.48981,257 shs$3.93 billion
03/08/2024$39.65$39.18
-1.19%		$40.24$39.03736,197 shs$3.87 billion
03/07/2024$38.51$39.65
+2.96%		$39.83$38.571.06 million shs$3.92 billion
03/06/2024$38.13$38.51
+1.00%		$39.42$38.09906,876 shs$3.81 billion
03/05/2024$38.45$38.13
-0.83%		$38.93$38.001.21 million shs$3.77 billion
03/04/2024$38.99$38.45
-1.38%		$39.12$38.38896,647 shs$3.80 billion
03/01/2024$38.36$38.96
+1.56%		$39.41$38.65937,222 shs$3.85 billion
02/29/2024$38.50$38.36
-0.36%		$39.97$38.101.77 million shs$3.79 billion
02/28/2024$38.59$38.50
-0.23%		$39.44$38.18911,595 shs$3.80 billion
02/27/2024$37.98$38.59
+1.61%		$38.95$38.05946,262 shs$3.81 billion

Related Companies:
This page (NYSE:HP) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
WARNING about the death of the U.S. dollar…
Colonial Metals
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders