Free Trial

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

Helmerich & Payne logo
$16.06 -0.76 (-4.52%)
As of 05/20/2025 03:58 PM Eastern

Helmerich & Payne Stock Price Performance

The Helmerich & Payne (HP) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 58.67%, with a year-to-date return of -49.84%. In the past month, the stock has decreased 18.77%, reflecting recent market activity.

As of the latest close, Helmerich & Payne traded at $16.06 with a market cap of $1.60 billion and volume of 3.18 million shares. Five years ago, the stock traded at $18.65, representing a 13.89% decrease over that period. At the time, it had a market cap of $2.02 billion and a volume of 33.17 million shares.

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.

5 Day
Performance
-9.89%
1 Month
Performance
-18.77%
3 Month
Performance
-38.76%
Year-To-Date
Performance
-49.84%
1 Year
Performance
-58.67%
5 Year
Performance
-13.89%

HP Stock Chart for Wednesday, May, 21, 2025

Helmerich & Payne Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2025$16.84$16.06
-4.63%
$16.85$15.993.18 million shs$1.60 billion
05/19/2025$17.82$16.84
-5.51%
$17.49$16.682.35 million shs$1.67 billion
05/16/2025$18.14$17.82
-1.75%
$18.32$17.772.03 million shs$1.77 billion
05/15/2025$18.83$18.14
-3.66%
$18.18$17.492.48 million shs$1.80 billion
05/14/2025$19.11$18.83
-1.47%
$19.12$18.712.00 million shs$1.87 billion
05/13/2025$19.26$19.11
-0.77%
$19.57$19.032.13 million shs$1.90 billion
05/12/2025$18.28$19.26
+5.35%
$20.15$19.021.95 million shs$1.91 billion
05/09/2025$18.36$18.28
-0.44%
$18.67$18.131.71 million shs$1.82 billion
05/08/2025$19.03$18.36
-3.53%
$18.90$17.603.36 million shs$1.82 billion
05/07/2025$19.23$19.03
-1.04%
$19.55$18.851.73 million shs$1.89 billion
05/06/2025$19.48$19.23
-1.28%
$19.88$19.191.27 million shs$1.91 billion
05/05/2025$20.25$19.48
-3.79%
$20.07$19.441.39 million shs$1.94 billion
05/02/2025$19.70$20.25
+2.82%
$20.36$19.501.47 million shs$2.01 billion
05/01/2025$18.88$19.70
+4.32%
$19.99$18.732.69 million shs$1.96 billion
04/30/2025$19.84$18.88
-4.84%
$19.50$18.741.78 million shs$1.88 billion
04/29/2025$19.82$19.84
+0.10%
$19.96$19.351.32 million shs$1.97 billion
04/28/2025$19.97$19.82
-0.75%
$20.32$19.551.24 million shs$1.97 billion
04/25/2025$20.20$19.97
-1.14%
$20.09$19.551.02 million shs$1.98 billion
04/24/2025$19.81$20.20
+1.99%
$20.44$19.681.58 million shs$2.01 billion
04/23/2025$19.81$19.81
+0.01%
$20.69$19.531.58 million shs$1.97 billion
04/22/2025$19.77$19.81
+0.18%
$20.07$19.291.08 million shs$1.97 billion
04/21/2025$20.59$19.77
-3.99%
$20.42$19.291.50 million shs$1.96 billion

This page (NYSE:HP) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners