Free Trial

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

→ Thousands of investors use this no cost solution | Do you? (From Insider Financial) (Ad)
Free HP Stock Alerts
$40.42
-2.01 (-4.74%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Helmerich & Payne Stock Price Performance

5 Day
Performance
-3.67%
1 Month
Performance
-4.01%
3 Month
Performance
+13.38%
6 Month
Performance
-0.27%
Year-To-Date
Performance
+11.60%
1 Year
Performance
+16.35%
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 WealthPress
It’s now possible to know the win rate of every trade… BEFORE you take it!
Would you like to know the historic win rate of every trade you take before you place it? Well, it’s all possible with these FIVE Candlestick Pattern Cheatsheets.
>> You can grab your FREE, laminated copies right here <<

HP Stock Chart for Thursday, April, 25, 2024

HP Chart by TradingView

Helmerich & Payne Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Hard Truth About Investing For Retirement (Ad)

Here’s the cold, hard truth about investing: The more capital you have, the more risk averse you can afford to be. But when you’re staring down the barrel of retirement and you’ve only got 5, 10, 50 or $100,000 saved, you’ve got to be more aggressive. In an exclusive online training, the Market expert Steven Place is revealing a powerful “roadmap” that’s leading everyday investors to easy, triple-digit wins, even if they don’t have a lot of experience in trading.

Click To Access This Powerful Training Right Now!
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
02/26/2024$37.81$37.98
+0.45%		$38.54$37.391.09 million shs$3.75 billion
02/23/2024$38.77$37.83
-2.42%		$38.23$37.28913,903 shs$3.74 billion
02/22/2024$38.83$38.77
-0.17%		$39.42$38.281.33 million shs$3.83 billion
02/21/2024$38.88$38.83
-0.13%		$39.40$38.341.49 million shs$3.84 billion
02/20/2024$39.65$38.88
-1.94%		$39.67$38.581.22 million shs$3.84 billion
02/19/2024$39.65$39.65$40.36$38.721.42 million shs$3.92 billion
02/16/2024$38.98$39.66
+1.74%		$40.36$38.741.42 million shs$3.92 billion
02/15/2024$36.91$38.98
+5.61%		$39.23$37.201.77 million shs$3.85 billion
02/14/2024$36.47$36.91
+1.21%		$37.29$36.321.56 million shs$3.65 billion
02/13/2024$37.70$36.47
-3.26%		$37.48$35.701.97 million shs$3.60 billion
02/12/2024$38.06$37.70
-0.95%		$38.20$37.121.53 million shs$3.73 billion
02/09/2024$38.17$38.06
-0.29%		$38.33$37.57937,232 shs$3.76 billion
02/08/2024$38.84$38.17
-1.73%		$39.12$38.171.21 million shs$3.77 billion
02/07/2024$38.52$38.84
+0.83%		$39.40$38.681.56 million shs$3.84 billion
02/06/2024$37.13$38.52
+3.74%		$38.73$37.491.26 million shs$3.81 billion
02/05/2024$37.83$37.13
-1.85%		$37.90$36.431.59 million shs$3.67 billion
02/02/2024$39.30$37.82
-3.77%		$39.35$37.731.45 million shs$3.74 billion
02/01/2024$40.27$39.30
-2.41%		$40.87$39.002.25 million shs$3.98 billion
01/31/2024$40.67$40.27
-0.98%		$41.03$38.563.72 million shs$4.03 billion
01/30/2024$36.28$40.67
+12.10%		$42.53$38.346.80 million shs$4.07 billion
01/29/2024$36.02$36.28
+0.72%		$36.43$35.502.07 million shs$3.63 billion
01/26/2024$35.65$36.01
+1.01%		$36.53$35.671.33 million shs$3.60 billion
01/25/2024$35.20$35.65
+1.28%		$35.84$34.741.14 million shs$3.56 billion
01/24/2024$34.15$35.20
+3.07%		$35.23$34.201.20 million shs$3.52 billion

Related Companies:
This page (NYSE:HP) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The AI stock to buy right now
StockEarnings
The only accurate crypto trading system I know …
Weiss Ratings