Helmerich & Payne Inc (HP)

51.69 +0.21 (+0.41%) USD  |  NYSE  |  May 27, 16:00
51.69 0.00 (0.00%) After-Hours: 20:00
More

Helmerich & Payne Price: 51.69 for May 27, 2022

Price Chart

Historical Price Data

View and export this data back to 1972. Upgrade now.
Date Open High Low Close Volume
May 27, 2022 50.83 52.09 50.55 51.69 672372.0
May 26, 2022 50.68 52.20 50.63 51.48 985331.0
May 25, 2022 47.88 50.13 47.83 49.73 1.355M
May 24, 2022 47.35 48.45 46.47 47.70 1.235M
May 23, 2022 46.20 48.17 45.91 48.08 772963.0
May 20, 2022 46.58 47.14 44.71 45.61 1.054M
May 19, 2022 45.90 47.50 45.06 46.16 1.082M
May 18, 2022 48.58 48.98 46.16 46.82 1.168M
May 17, 2022 48.38 49.09 47.52 48.07 997714.0
May 16, 2022 45.57 47.97 45.28 47.48 1.475M
May 13, 2022 45.04 46.13 44.74 45.13 1.322M
May 12, 2022 44.39 44.50 42.31 44.12 1.377M
May 11, 2022 45.98 47.31 44.36 44.64 971699.0
May 10, 2022 45.52 46.67 43.84 45.19 1.447M
May 09, 2022 47.21 47.41 44.09 44.68 1.815M
May 06, 2022 49.19 49.65 47.78 48.73 1.188M
May 05, 2022 50.40 50.89 46.92 48.41 1.118M
May 04, 2022 48.87 50.76 48.13 50.53 1.056M
May 03, 2022 45.00 48.04 44.97 47.68 1.112M
May 02, 2022 45.88 46.33 44.11 44.96 1.130M
Apr 29, 2022 47.49 48.56 45.77 46.03 1.454M
Apr 28, 2022 43.01 47.68 42.57 47.29 2.209M
Apr 27, 2022 42.49 43.72 41.84 42.73 1.458M
Apr 26, 2022 43.51 44.86 42.03 42.18 1.565M
Apr 25, 2022 44.00 44.00 41.68 43.51 2.019M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

12.80
Minimum
Mar 19 2020
74.33
Maximum
Jan 29 2018
42.37
Average
43.02
Median

Price Benchmarks

Hess Corp 123.28
Patterson-UTI Energy Inc 19.81
Battalion Oil Corp 16.83
Berry Corp (bry) 11.35
Independence Contract Drilling Inc 3.99

Price Related Metrics

PS Ratio 3.567
Price to Book Value 1.990
Earnings Yield -3.46%
Market Cap 5.442B