-
5 DAY PERFORMANCE
-3.02% -
1 MONTH PERFORMANCE
+14.14% -
3 MONTH PERFORMANCE
-14.12% -
6 MONTH PERFORMANCE
-18.16% -
YEAR-TO-DATE PERFORMANCE
-5.94% -
1 YEAR PERFORMANCE
-21.21%
Helmerich & Payne, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/15/2024 | $34.46 | $34.07 (-1.13%) | $34.79 | $33.76 | 1.57 M | $3.36 B |
| 10/14/2024 | $35.90 | $35.99 (0.25%) | $36.56 | $35.60 | 1.05 M | $3.55 B |
| 10/11/2024 | $35.05 | $36.43 (3.94%) | $36.49 | $34.93 | 1.98 M | $3.60 B |
| 10/10/2024 | $34.57 | $35.13 (1.62%) | $35.77 | $34.48 | 1.58 M | $3.47 B |
| 10/09/2024 | $34.33 | $34.56 (0.67%) | $35.07 | $34.03 | 1.73 M | $3.41 B |
| 10/08/2024 | $34.56 | $34.47 (-0.26%) | $34.76 | $33.53 | 2.26 M | $3.40 B |
| 10/07/2024 | $34.42 | $35.43 (2.93%) | $35.66 | $34.41 | 1.86 M | $3.50 B |
| 10/04/2024 | $33.81 | $34.29 (1.42%) | $34.55 | $33.49 | 1.36 M | $3.39 B |
| 10/03/2024 | $32.22 | $33.43 (3.76%) | $33.55 | $31.91 | 1.50 M | $3.30 B |
| 10/02/2024 | $32.58 | $32.24 (-1.04%) | $32.59 | $31.45 | 1.54 M | $3.18 B |
| 10/01/2024 | $30.20 | $31.58 (4.57%) | $31.75 | $29.91 | 2.45 M | $3.12 B |
| 09/30/2024 | $29.75 | $30.42 (2.25%) | $30.80 | $29.70 | 2.27 M | $3.00 B |
| 09/27/2024 | $30.00 | $30.00 (0%) | $30.39 | $29.83 | 1.40 M | $2.96 B |
| 09/26/2024 | $30.42 | $29.65 (-2.53%) | $30.65 | $29.54 | 2.37 M | $2.93 B |
| 09/25/2024 | $32.63 | $31.15 (-4.54%) | $32.69 | $31.03 | 1.62 M | $3.08 B |
| 09/24/2024 | $33.77 | $32.86 (-2.69%) | $33.77 | $32.62 | 1.71 M | $3.24 B |
| 09/23/2024 | $32.66 | $32.99 (1.01%) | $33.42 | $32.49 | 934,527 | $3.26 B |
| 09/20/2024 | $32.05 | $32.62 (1.78%) | $32.80 | $31.65 | 4.51 M | $3.22 B |
| 09/19/2024 | $32.27 | $32.24 (-0.09%) | $32.48 | $31.47 | 1.11 M | $3.18 B |
| 09/18/2024 | $31.83 | $31.34 (-1.54%) | $32.49 | $31.24 | 2.17 M | $3.09 B |
| 09/17/2024 | $31.06 | $31.93 (2.8%) | $31.99 | $30.95 | 1.51 M | $3.15 B |
| 09/16/2024 | $30.37 | $30.89 (1.71%) | $30.95 | $29.93 | 1.97 M | $3.05 B |
| 09/13/2024 | $30.58 | $29.85 (-2.39%) | $31.10 | $29.68 | 2.05 M | $2.95 B |
| 09/12/2024 | $30.96 | $30.61 (-1.13%) | $31.13 | $30.24 | 1.82 M | $3.02 B |
| 09/11/2024 | $30.30 | $30.78 (1.58%) | $30.88 | $29.46 | 1.73 M | $3.04 B |
| 09/10/2024 | $30.79 | $30.35 (-1.43%) | $30.83 | $29.61 | 1.86 M | $3.00 B |
| 09/09/2024 | $30.36 | $30.90 (1.78%) | $31.08 | $30.03 | 2.37 M | $3.05 B |
| 09/06/2024 | $30.63 | $30.34 (-0.95%) | $31.24 | $30.18 | 2.24 M | $3.00 B |
| 09/05/2024 | $31.19 | $30.66 (-1.7%) | $31.50 | $30.37 | 1.65 M | $3.03 B |
| 09/04/2024 | $31.91 | $30.96 (-2.98%) | $32.14 | $30.85 | 1.67 M | $3.06 B |
| 09/03/2024 | $32.03 | $31.75 (-0.87%) | $32.40 | $31.21 | 2.17 M | $3.14 B |
| 08/30/2024 | $32.81 | $32.63 (-0.55%) | $33.05 | $31.98 | 1.93 M | $3.22 B |
| 08/29/2024 | $33.07 | $33.19 (0.36%) | $33.42 | $32.66 | 1.07 M | $3.28 B |
| 08/28/2024 | $32.80 | $32.65 (-0.46%) | $32.83 | $32.12 | 1.53 M | $3.22 B |
| 08/27/2024 | $33.76 | $33.42 (-1.01%) | $33.85 | $33.17 | 936,125 | $3.30 B |
| 08/26/2024 | $34.09 | $33.83 (-0.76%) | $34.63 | $33.59 | 996,105 | $3.34 B |
| 08/23/2024 | $32.59 | $33.45 (2.64%) | $33.95 | $32.59 | 1.25 M | $3.30 B |
| 08/22/2024 | $32.84 | $32.40 (-1.34%) | $33.15 | $32.29 | 1.03 M | $3.20 B |
| 08/21/2024 | $33.30 | $32.82 (-1.44%) | $33.44 | $32.49 | 906,500 | $3.24 B |
| 08/20/2024 | $34.49 | $32.78 (-4.96%) | $34.65 | $32.75 | 1.25 M | $3.24 B |
| 08/19/2024 | $34.30 | $34.49 (0.55%) | $34.87 | $34.18 | 1.13 M | $3.41 B |
| 08/16/2024 | $33.95 | $34.09 (0.41%) | $34.52 | $33.92 | 895,300 | $3.37 B |
| 08/15/2024 | $34.95 | $34.67 (-0.8%) | $35.26 | $34.25 | 1.23 M | $3.42 B |
| 08/14/2024 | $34.47 | $34.08 (-1.13%) | $34.60 | $34.04 | 1.19 M | $3.37 B |
| 08/13/2024 | $34.90 | $34.24 (-1.89%) | $35.00 | $34.17 | 717,216 | $3.38 B |
| 08/12/2024 | $35.05 | $35.02 (-0.09%) | $35.31 | $34.67 | 780,700 | $3.46 B |
| 08/09/2024 | $34.62 | $34.82 (0.58%) | $34.89 | $34.23 | 1.42 M | $3.44 B |
| 08/08/2024 | $34.23 | $34.72 (1.43%) | $34.97 | $33.91 | 1.01 M | $3.43 B |
| 08/07/2024 | $34.53 | $34.00 (-1.53%) | $35.24 | $33.93 | 1.29 M | $3.36 B |
| 08/06/2024 | $34.13 | $33.85 (-0.82%) | $34.66 | $33.67 | 1.60 M | $3.34 B |
| 08/05/2024 | $34.79 | $34.39 (-1.15%) | $35.00 | $33.87 | 1.81 M | $3.40 B |
| 08/02/2024 | $37.81 | $36.39 (-3.76%) | $37.81 | $36.22 | 1.47 M | $3.59 B |
| 08/01/2024 | $40.30 | $38.52 (-4.42%) | $40.84 | $37.85 | 1.50 M | $3.80 B |
| 07/31/2024 | $39.92 | $40.42 (1.25%) | $40.74 | $39.58 | 2.12 M | $3.99 B |
| 07/30/2024 | $39.11 | $39.37 (0.66%) | $39.53 | $37.80 | 2.81 M | $3.89 B |
| 07/29/2024 | $40.41 | $39.18 (-3.04%) | $40.56 | $39.07 | 2.73 M | $3.87 B |
| 07/26/2024 | $41.77 | $40.09 (-4.02%) | $41.88 | $39.22 | 3.22 M | $3.96 B |
| 07/25/2024 | $38.33 | $41.06 (7.12%) | $42.60 | $36.85 | 5.65 M | $4.05 B |
| 07/24/2024 | $37.98 | $37.75 (-0.61%) | $38.56 | $37.42 | 1.23 M | $3.73 B |
| 07/23/2024 | $37.66 | $37.74 (0.21%) | $38.07 | $37.24 | 1.10 M | $3.73 B |
| 07/22/2024 | $38.08 | $37.78 (-0.79%) | $38.12 | $37.33 | 1.14 M | $3.73 B |
| 07/19/2024 | $38.70 | $38.21 (-1.27%) | $38.70 | $37.49 | 1.95 M | $3.77 B |
| 07/18/2024 | $41.16 | $39.23 (-4.69%) | $41.44 | $39.17 | 2.12 M | $3.87 B |
| 07/17/2024 | $41.03 | $41.17 (0.34%) | $42.15 | $41.03 | 1.72 M | $4.07 B |
| 07/16/2024 | $39.11 | $40.90 (4.58%) | $41.16 | $39.05 | 1.72 M | $4.04 B |
| 07/15/2024 | $37.65 | $39.67 (5.37%) | $40.07 | $37.53 | 1.69 M | $3.92 B |