-
5 DAY PERFORMANCE
+6.56% -
1 MONTH PERFORMANCE
+4.37% -
3 MONTH PERFORMANCE
+11.33% -
6 MONTH PERFORMANCE
-3.68% -
YEAR-TO-DATE PERFORMANCE
-0.41% -
1 YEAR PERFORMANCE
-3.89%
Helmerich & Payne, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $34.63 | $36.06 (4.13%) | $36.50 | $34.63 | 2.23 M | $3.58 B |
| 11/21/2024 | $34.12 | $34.43 (0.91%) | $35.26 | $33.73 | 1.30 M | $3.40 B |
| 11/20/2024 | $33.07 | $33.73 (2%) | $33.81 | $33.00 | 1.03 M | $3.33 B |
| 11/19/2024 | $33.15 | $33.40 (0.75%) | $34.14 | $33.00 | 1.05 M | $3.30 B |
| 11/18/2024 | $33.94 | $33.64 (-0.88%) | $34.08 | $33.18 | 1.32 M | $3.32 B |
| 11/15/2024 | $34.32 | $33.85 (-1.37%) | $35.38 | $33.53 | 2.03 M | $3.34 B |
| 11/14/2024 | $34.49 | $33.94 (-1.59%) | $35.96 | $32.99 | 3.33 M | $3.35 B |
| 11/13/2024 | $36.37 | $36.20 (-0.47%) | $36.47 | $35.56 | 1.77 M | $3.57 B |
| 11/12/2024 | $37.00 | $36.09 (-2.46%) | $37.16 | $36.03 | 1.36 M | $3.56 B |
| 11/11/2024 | $36.10 | $36.81 (1.97%) | $37.18 | $36.00 | 1.48 M | $3.64 B |
| 11/08/2024 | $35.93 | $36.12 (0.53%) | $36.81 | $35.65 | 1.37 M | $3.57 B |
| 11/07/2024 | $36.67 | $36.13 (-1.47%) | $36.89 | $35.66 | 1.29 M | $3.57 B |
| 11/06/2024 | $36.80 | $36.75 (-0.14%) | $37.46 | $36.02 | 2.09 M | $3.63 B |
| 11/05/2024 | $33.68 | $34.70 (3.03%) | $34.99 | $33.55 | 1.43 M | $3.43 B |
| 11/04/2024 | $33.30 | $33.72 (1.26%) | $34.08 | $33.25 | 886,405 | $3.33 B |
| 11/01/2024 | $34.21 | $32.93 (-3.74%) | $34.24 | $32.76 | 1.23 M | $3.25 B |
| 10/31/2024 | $34.41 | $33.60 (-2.35%) | $34.64 | $33.47 | 901,903 | $3.32 B |
| 10/30/2024 | $33.50 | $33.92 (1.25%) | $34.42 | $33.37 | 760,008 | $3.35 B |
| 10/29/2024 | $33.60 | $33.31 (-0.86%) | $33.78 | $33.12 | 695,544 | $3.29 B |
| 10/28/2024 | $33.61 | $33.71 (0.3%) | $33.87 | $32.97 | 1.27 M | $3.33 B |
| 10/25/2024 | $34.58 | $34.49 (-0.26%) | $34.99 | $34.32 | 950,836 | $3.41 B |
| 10/24/2024 | $34.14 | $33.99 (-0.44%) | $34.14 | $33.04 | 1.21 M | $3.36 B |
| 10/23/2024 | $34.39 | $33.73 (-1.92%) | $34.69 | $33.54 | 1.34 M | $3.33 B |
| 10/22/2024 | $35.16 | $34.56 (-1.71%) | $35.47 | $34.52 | 1.36 M | $3.41 B |
| 10/21/2024 | $35.48 | $34.89 (-1.66%) | $35.58 | $34.46 | 1.29 M | $3.45 B |
| 10/18/2024 | $34.49 | $34.81 (0.93%) | $34.95 | $33.99 | 1.58 M | $3.44 B |
| 10/17/2024 | $34.56 | $34.85 (0.84%) | $34.87 | $33.88 | 1.19 M | $3.44 B |
| 10/16/2024 | $34.31 | $34.67 (1.05%) | $34.85 | $33.92 | 956,300 | $3.42 B |
| 10/15/2024 | $34.46 | $34.06 (-1.16%) | $34.79 | $33.76 | 1.79 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 |