Get the Stockscreener App
40.82
1.06%
+0.43
After Hours:
40.89
0.07
+0.17%
Helmerich & Payne, Inc. Stock (HP) Price History
The historical daily chart and data for Helmerich & Payne, Inc. stock (HP), adjusted for splits and dividends, show that the latest closing stock price as of April 29, 2024, is $40.82.
- Helmerich & Payne, Inc. all-time high stock price is $118.95, occurred on July 02, 2014.
- The lowest Helmerich & Payne, Inc. stock price recorded was $12.40 on March 20, 2020. Since then, Helmerich & Payne, Inc.'s stock price has risen over 229.19% to $40.82 now.
- The 52-week high stock price for HP is $46.55, representing a 14.04% increase from the current share price, occurred on September 14, 2023.
- The 52-week low stock price for HP is $30.41, indicating a -25.51% decrease from the current share price, occurred on May 11, 2023.
- The closing price of Helmerich & Payne, Inc. (HP) stock in the beginning of 2023 was $25.30. The stock closed the year at $49.57, a gain of over 95.93% for the year.
The table below shows more information about HP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 29, 2024 | $40.87 | $39.73 | $1.14 | 870,416.0 | +1.06% |
| Apr 26, 2024 | $41.20 | $40.04 | $1.16 | 1,235,771.0 | -0.12% |
| Apr 25, 2024 | $41.00 | $39.01 | $1.99 | 2,493,132.0 | -4.69% |
| Apr 24, 2024 | $42.58 | $41.47 | $1.11 | 1,855,471.0 | +0.26% |
| Apr 23, 2024 | $42.68 | $40.66 | $2.02 | 1,326,574.0 | +2.64% |
| Apr 22, 2024 | $42.16 | $40.92 | $1.24 | 1,733,613.0 | -1.74% |
| Apr 19, 2024 | $42.17 | $40.93 | $1.24 | 843,249.0 | +1.92% |
| Apr 18, 2024 | $41.77 | $40.66 | $1.11 | 1,173,587.0 | +0.78% |
| Apr 17, 2024 | $41.71 | $40.66 | $1.05 | 854,533.0 | -0.85% |
| Apr 16, 2024 | $41.50 | $40.53 | $0.97 | 797,114.0 | -1.03% |
| Apr 15, 2024 | $42.47 | $41.41 | $1.06 | 858,465.0 | -0.38% |
| Apr 12, 2024 | $43.41 | $41.39 | $2.02 | 1,011,643.0 | -1.49% |
| Apr 11, 2024 | $43.01 | $41.79 | $1.22 | 987,587.0 | -1.35% |
| Apr 10, 2024 | $43.36 | $42.19 | $1.17 | 1,183,089.0 | -0.21% |
| Apr 09, 2024 | $43.68 | $42.61 | $1.07 | 863,164.0 | -0.39% |
| Apr 08, 2024 | $44.11 | $43.13 | $0.98 | 1,140,609.0 | -1.44% |
| Apr 05, 2024 | $43.95 | $42.66 | $1.29 | 945,766.0 | +2.05% |
| Apr 04, 2024 | $43.55 | $42.84 | $0.71 | 803,431.0 | -0.83% |
| Apr 03, 2024 | $43.61 | $42.78 | $0.825 | 795,714.0 | +1.64% |
| Apr 02, 2024 | $42.77 | $41.76 | $1.01 | 1,084,795.0 | +1.04% |
Helmerich & Payne, Inc. Stock (HP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Helmerich & Payne, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Helmerich & Payne, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Helmerich & Payne, Inc. Stock (HP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $44.11 | $39.01 | $5.10 | 24,545,704.0 | -2.95% |
| Mar, 2024 | $42.75 | $37.99 | $4.76 | 22,195,280.0 | +9.56% |
| Feb, 2024 | $40.87 | $35.70 | $5.17 | 28,178,159.0 | -4.64% |
| Jan, 2024 | $42.53 | $32.17 | $10.36 | 33,048,827.0 | +11.15% |
Helmerich & Payne, Inc. Stock (HP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $38.33 | $34.72 | $3.61 | 28,957,253.0 | -0.03% |
| Nov, 2023 | $42.02 | $35.85 | $6.17 | 29,033,117.0 | -8.44% |
| Oct, 2023 | $44.80 | $37.55 | $7.25 | 23,782,058.0 | -6.14% |
| Sep, 2023 | $46.55 | $40.69 | $5.86 | 28,911,661.0 | +5.43% |
| Aug, 2023 | $45.41 | $39.44 | $5.97 | 25,385,569.0 | -10.68% |
| Jul, 2023 | $45.46 | $33.70 | $11.76 | 29,243,428.0 | +26.29% |
| Jun, 2023 | $35.84 | $30.85 | $4.99 | 29,504,621.0 | +14.80% |
| May, 2023 | $33.80 | $30.41 | $3.39 | 31,075,395.0 | -6.88% |
| Apr, 2023 | $39.21 | $32.19 | $7.02 | 29,819,165.0 | -7.24% |
| Mar, 2023 | $45.67 | $32.69 | $12.98 | 37,966,583.0 | -15.04% |
| Feb, 2023 | $48.44 | $39.43 | $9.01 | 28,866,873.0 | -13.13% |
| Jan, 2023 | $51.25 | $44.78 | $6.47 | 25,232,504.0 | -2.28% |
Helmerich & Payne, Inc. Stock (HP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $52.65 | $44.56 | $8.09 | 20,804,280.0 | -2.96% |
| Nov, 2022 | $54.45 | $46.72 | $7.73 | 22,231,500.0 | +3.17% |
| Oct, 2022 | $52.32 | $38.23 | $14.09 | 20,914,469.0 | +33.92% |
| Sep, 2022 | $47.63 | $34.74 | $12.89 | 18,381,431.0 | -13.52% |
| Aug, 2022 | $47.44 | $38.40 | $9.04 | 16,112,688.0 | -7.67% |
| Jul, 2022 | $47.36 | $37.10 | $10.26 | 18,455,119.0 | +7.52% |
| Jun, 2022 | $54.59 | $37.34 | $17.25 | 30,632,748.0 | -14.48% |
| May, 2022 | $53.22 | $42.31 | $10.91 | 24,393,604.0 | +9.39% |
| Apr, 2022 | $50.50 | $41.68 | $8.82 | 31,229,911.0 | +7.60% |
| Mar, 2022 | $45.40 | $35.89 | $9.51 | 42,891,763.0 | +18.08% |
| Feb, 2022 | $36.28 | $29.22 | $7.06 | 28,983,251.0 | +26.24% |
| Jan, 2022 | $31.24 | $23.83 | $7.41 | 27,822,955.0 | +21.10% |
0.10%
0.85%
Cap:
|
Volume (24h):