Get the Stockscreener App
34.87
3.32%
1.1426
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
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 November 21, 2024, is $34.87.
- 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 181.23% to $34.87 now.
- The 52-week high stock price for HP is $44.11, representing a 26.49% increase from the current share price, occurred on April 08, 2024.
- The 52-week low stock price for HP is $29.46, indicating a -15.52% decrease from the current share price, occurred on September 11, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $34.97 | $33.73 | $1.24 | 460,083.0 | +3.42% |
| Nov 20, 2024 | $33.80 | $33.00 | $0.805 | 999,813.0 | +0.99% |
| Nov 19, 2024 | $34.14 | $33.00 | $1.14 | 1,031,039.0 | -0.71% |
| Nov 18, 2024 | $34.08 | $33.18 | $0.90 | 1,297,650.0 | -0.62% |
| Nov 15, 2024 | $35.38 | $33.53 | $1.85 | 2,006,216.0 | -0.27% |
| Nov 14, 2024 | $35.96 | $32.99 | $2.97 | 3,300,103.0 | -6.24% |
| Nov 13, 2024 | $36.47 | $35.56 | $0.9147 | 1,744,458.0 | +0.30% |
| Nov 12, 2024 | $37.16 | $36.02 | $1.13 | 1,327,313.0 | -1.96% |
| Nov 11, 2024 | $37.18 | $36.00 | $1.18 | 1,427,872.0 | +1.91% |
| Nov 08, 2024 | $36.81 | $35.65 | $1.16 | 1,289,363.0 | -0.03% |
| Nov 07, 2024 | $36.89 | $35.66 | $1.23 | 1,234,490.0 | -1.69% |
| Nov 06, 2024 | $37.46 | $36.02 | $1.44 | 1,973,175.0 | +5.91% |
| Nov 05, 2024 | $34.99 | $33.55 | $1.44 | 1,393,841.0 | +2.91% |
| Nov 04, 2024 | $34.08 | $33.25 | $0.825 | 872,257.0 | +2.40% |
| Nov 01, 2024 | $34.24 | $32.76 | $1.48 | 1,202,161.0 | -1.99% |
| Oct 31, 2024 | $34.64 | $33.47 | $1.17 | 853,284.0 | -0.94% |
| Oct 30, 2024 | $34.41 | $33.37 | $1.05 | 744,602.0 | +1.83% |
| Oct 29, 2024 | $33.78 | $33.12 | $0.66 | 690,643.0 | -1.19% |
| Oct 28, 2024 | $33.87 | $32.97 | $0.90 | 1,258,646.0 | -2.26% |
| Oct 25, 2024 | $34.99 | $34.32 | $0.67 | 924,110.0 | +1.47% |
| Oct 24, 2024 | $34.14 | $33.04 | $1.10 | 1,210,282.0 | +0.77% |
| Oct 23, 2024 | $34.69 | $33.54 | $1.15 | 1,324,413.0 | -2.40% |
| Oct 22, 2024 | $35.47 | $34.52 | $0.95 | 1,361,037.0 | -0.95% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $37.46 | $32.76 | $4.71 | 21,559,834.0 | +3.82% |
| Oct, 2024 | $36.56 | $29.91 | $6.65 | 31,934,276.0 | +10.45% |
| Sep, 2024 | $33.77 | $29.46 | $4.31 | 38,491,654.0 | -6.77% |
| Aug, 2024 | $40.84 | $31.98 | $8.86 | 26,600,266.0 | -19.27% |
| Jul, 2024 | $42.60 | $34.83 | $7.77 | 38,256,400.0 | +11.84% |
| Jun, 2024 | $38.00 | $32.48 | $5.52 | 21,957,458.0 | -5.04% |
| May, 2024 | $39.77 | $36.59 | $3.19 | 20,058,805.0 | -3.23% |
| Apr, 2024 | $44.11 | $39.01 | $5.10 | 24,809,733.0 | -6.49% |
| 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% |
2.71%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):