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
Helmerich & Payne Price: 51.69 for May 27, 2022
Price Chart
Historical Price Data
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).
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 |