5 DAY PERFORMANCE
+29.29%
1 MONTH PERFORMANCE
+22.67%
3 MONTH PERFORMANCE
-2.28%
6 MONTH PERFORMANCE
+8.00%
YEAR-TO-DATE PERFORMANCE
+3.25%
1 YEAR PERFORMANCE
-15.75%
Helmerich & Payne, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $25.24 | $25.39 (0.59%) | $25.65 | $24.74 | 682,076 | $2.48 B |
| 03/11/2025 | $25.69 | $25.29 (-1.56%) | $25.93 | $25.16 | 1.61 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 |
| 01/08/2025 | $33.15 | $32.79 (-1.09%) | $33.19 | $32.68 | 883,200 | $3.24 B |
| 01/07/2025 | $33.36 | $33.46 (0.3%) | $33.60 | $32.85 | 997,219 | $3.30 B |
| 01/06/2025 | $33.28 | $33.06 (-0.66%) | $33.83 | $32.86 | 931,200 | $3.26 B |
| 01/03/2025 | $33.36 | $33.13 (-0.69%) | $33.41 | $32.65 | 781,700 | $3.27 B |
| 01/02/2025 | $32.78 | $33.12 (1.04%) | $33.63 | $32.71 | 809,600 | $3.27 B |
| 12/31/2024 | $31.53 | $32.02 (1.55%) | $32.46 | $31.53 | 786,828 | $3.16 B |
| 12/30/2024 | $31.01 | $31.40 (1.26%) | $31.80 | $30.34 | 841,534 | $3.10 B |
| 12/27/2024 | $30.79 | $30.76 (-0.1%) | $31.29 | $30.45 | 826,032 | $3.04 B |
| 12/26/2024 | $30.66 | $30.89 (0.75%) | $31.01 | $30.26 | 697,835 | $3.05 B |
| 12/24/2024 | $30.49 | $30.72 (0.75%) | $30.80 | $30.01 | 403,730 | $3.03 B |
| 12/23/2024 | $30.32 | $30.50 (0.59%) | $30.64 | $30.15 | 1.08 M | $3.01 B |
| 12/20/2024 | $29.95 | $30.45 (1.67%) | $30.89 | $29.91 | 5.88 M | $3.01 B |
| 12/19/2024 | $31.23 | $30.30 (-2.98%) | $31.52 | $30.10 | 1.75 M | $2.99 B |
| 12/18/2024 | $32.82 | $30.61 (-6.73%) | $32.90 | $30.25 | 2.10 M | $3.02 B |
| 12/17/2024 | $32.47 | $32.64 (0.52%) | $32.89 | $31.80 | 1.80 M | $3.22 B |
| 12/16/2024 | $33.40 | $32.98 (-1.26%) | $33.66 | $32.51 | 1.33 M | $3.26 B |
| 12/13/2024 | $33.89 | $33.59 (-0.89%) | $33.95 | $33.28 | 936,845 | $3.32 B |
| 12/12/2024 | $34.08 | $33.83 (-0.73%) | $34.24 | $33.32 | 1.34 M | $3.34 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.
