5 DAY PERFORMANCE
-4.19%
1 MONTH PERFORMANCE
-25.73%
3 MONTH PERFORMANCE
-42.09%
6 MONTH PERFORMANCE
-45.05%
YEAR-TO-DATE PERFORMANCE
-40.69%
1 YEAR PERFORMANCE
-55.93%
Helmerich & Payne, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/08/2025 | $20.99 | $18.98 (-9.58%) | $20.99 | $18.61 | 2.20 M | $1.88 B |
| 04/07/2025 | $18.86 | $20.06 (6.36%) | $21.20 | $18.59 | 2.78 M | $1.98 B |
| 04/04/2025 | $21.39 | $19.82 (-7.34%) | $21.80 | $19.53 | 3.11 M | $1.96 B |
| 04/03/2025 | $24.89 | $22.71 (-8.76%) | $25.09 | $22.56 | 2.42 M | $2.25 B |
| 04/02/2025 | $26.02 | $26.78 (2.92%) | $26.78 | $25.92 | 998,909 | $2.65 B |
| 04/01/2025 | $25.96 | $26.50 (2.08%) | $26.83 | $25.75 | 1.48 M | $2.62 B |
| 03/31/2025 | $24.99 | $26.12 (4.52%) | $26.29 | $24.79 | 1.77 M | $2.58 B |
| 03/28/2025 | $25.60 | $25.26 (-1.33%) | $25.65 | $24.90 | 871,920 | $2.50 B |
| 03/27/2025 | $25.59 | $25.74 (0.59%) | $25.82 | $25.29 | 1.38 M | $2.54 B |
| 03/26/2025 | $26.04 | $26.02 (-0.08%) | $26.41 | $25.81 | 1.38 M | $2.57 B |
| 03/25/2025 | $25.72 | $25.60 (-0.47%) | $25.93 | $25.46 | 1.27 M | $2.53 B |
| 03/24/2025 | $25.07 | $25.45 (1.52%) | $25.61 | $25.00 | 1.18 M | $2.52 B |
| 03/21/2025 | $25.03 | $24.80 (-0.92%) | $25.23 | $24.65 | 2.76 M | $2.45 B |
| 03/20/2025 | $25.24 | $25.33 (0.36%) | $25.65 | $25.11 | 1.22 M | $2.50 B |
| 03/19/2025 | $25.51 | $25.46 (-0.2%) | $25.85 | $25.37 | 1.21 M | $2.52 B |
| 03/18/2025 | $25.45 | $25.38 (-0.28%) | $25.60 | $24.88 | 1.36 M | $2.51 B |
| 03/17/2025 | $25.99 | $25.33 (-2.54%) | $26.32 | $24.64 | 1.95 M | $2.50 B |
| 03/14/2025 | $25.14 | $25.86 (2.86%) | $25.97 | $24.84 | 1.16 M | $2.56 B |
| 03/13/2025 | $25.60 | $24.83 (-3.01%) | $26.11 | $24.63 | 1.12 M | $2.45 B |
| 03/12/2025 | $25.24 | $25.28 (0.16%) | $25.65 | $24.75 | 1.35 M | $2.50 B |
| 03/11/2025 | $25.69 | $25.29 (-1.56%) | $25.93 | $25.16 | 1.62 M | $2.50 B |
| 03/10/2025 | $25.61 | $25.42 (-0.74%) | $25.86 | $25.02 | 2.08 M | $2.51 B |
| 03/07/2025 | $25.27 | $25.57 (1.19%) | $25.90 | $25.27 | 1.97 M | $2.53 B |
| 03/06/2025 | $25.12 | $25.08 (-0.16%) | $25.32 | $24.68 | 1.45 M | $2.48 B |
| 03/05/2025 | $24.91 | $25.25 (1.36%) | $25.39 | $24.49 | 1.54 M | $2.50 B |
| 03/04/2025 | $24.55 | $25.34 (3.22%) | $25.84 | $23.80 | 2.04 M | $2.51 B |
| 03/03/2025 | $26.75 | $24.69 (-7.7%) | $26.90 | $24.51 | 1.96 M | $2.44 B |
| 02/28/2025 | $26.09 | $26.51 (1.61%) | $26.63 | $25.95 | 1.66 M | $2.62 B |
| 02/27/2025 | $26.22 | $26.37 (0.57%) | $26.74 | $25.99 | 1.47 M | $2.61 B |
| 02/26/2025 | $26.88 | $26.09 (-2.94%) | $27.06 | $25.87 | 2.34 M | $2.58 B |
| 02/25/2025 | $27.59 | $26.91 (-2.46%) | $28.14 | $26.65 | 2.01 M | $2.66 B |
| 02/24/2025 | $26.30 | $27.64 (5.1%) | $27.74 | $26.11 | 2.40 M | $2.73 B |
| 02/21/2025 | $27.21 | $26.25 (-3.53%) | $27.21 | $26.05 | 1.38 M | $2.60 B |
| 02/20/2025 | $25.94 | $27.08 (4.39%) | $27.18 | $25.69 | 1.94 M | $2.68 B |
| 02/19/2025 | $25.90 | $25.71 (-0.73%) | $26.35 | $25.71 | 1.66 M | $2.54 B |
| 02/18/2025 | $26.29 | $26.27 (-0.08%) | $26.53 | $25.69 | 1.89 M | $2.60 B |
| 02/14/2025 | $27.36 | $26.54 (-3%) | $27.53 | $26.32 | 1.90 M | $2.62 B |
| 02/13/2025 | $26.77 | $27.29 (1.94%) | $27.32 | $26.62 | 1.69 M | $2.70 B |
| 02/12/2025 | $27.57 | $26.95 (-2.25%) | $27.57 | $26.35 | 2.03 M | $2.66 B |
| 02/11/2025 | $27.42 | $27.24 (-0.66%) | $27.80 | $27.05 | 1.78 M | $2.69 B |
| 02/10/2025 | $26.99 | $27.42 (1.59%) | $27.88 | $26.61 | 2.54 M | $2.71 B |
| 02/07/2025 | $27.76 | $26.77 (-3.57%) | $27.96 | $26.75 | 2.92 M | $2.65 B |
| 02/06/2025 | $29.84 | $27.72 (-7.1%) | $30.34 | $27.56 | 8.00 M | $2.74 B |
| 02/05/2025 | $32.51 | $33.19 (2.09%) | $33.35 | $32.28 | 2.56 M | $3.28 B |
| 02/04/2025 | $30.68 | $32.59 (6.23%) | $32.63 | $30.48 | 1.30 M | $3.22 B |
| 02/03/2025 | $31.42 | $31.20 (-0.7%) | $31.68 | $30.66 | 1.61 M | $3.08 B |
| 01/31/2025 | $31.76 | $31.59 (-0.54%) | $32.46 | $31.00 | 1.61 M | $3.12 B |
| 01/30/2025 | $32.91 | $31.82 (-3.31%) | $32.91 | $31.73 | 2.08 M | $3.14 B |
| 01/29/2025 | $32.68 | $32.75 (0.21%) | $33.15 | $32.51 | 1.09 M | $3.23 B |
| 01/28/2025 | $34.02 | $32.92 (-3.23%) | $34.05 | $32.69 | 1.08 M | $3.25 B |
| 01/27/2025 | $34.61 | $33.89 (-2.08%) | $34.84 | $33.70 | 1.37 M | $3.35 B |
| 01/24/2025 | $35.18 | $34.72 (-1.31%) | $35.68 | $34.58 | 830,200 | $3.43 B |
| 01/23/2025 | $35.71 | $35.31 (-1.12%) | $35.97 | $35.15 | 860,936 | $3.49 B |
| 01/22/2025 | $36.19 | $35.68 (-1.41%) | $36.45 | $35.62 | 1.70 M | $3.52 B |
| 01/21/2025 | $36.54 | $36.38 (-0.44%) | $36.59 | $35.34 | 1.13 M | $3.59 B |
| 01/17/2025 | $37.01 | $36.38 (-1.7%) | $37.30 | $36.34 | 1.01 M | $3.59 B |
| 01/16/2025 | $36.26 | $36.70 (1.21%) | $36.94 | $35.77 | 946,014 | $3.62 B |
| 01/15/2025 | $35.04 | $36.68 (4.68%) | $36.78 | $34.80 | 1.06 M | $3.62 B |
| 01/14/2025 | $35.09 | $35.44 (1%) | $35.95 | $34.92 | 1.45 M | $3.50 B |
| 01/13/2025 | $34.59 | $35.25 (1.91%) | $35.55 | $34.45 | 1.34 M | $3.48 B |
| 01/10/2025 | $33.55 | $34.26 (2.12%) | $34.53 | $33.45 | 1.60 M | $3.38 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
