Helmerich And Payne Stock Price History

HP Stock  USD 19.64  0.75  3.97%   
Below is the normalized historical share price chart for Helmerich and Payne extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Helmerich stands at 19.64, as last reported on the 2nd of May, with the highest price reaching 19.99 and the lowest price hitting 18.73 during the day.
IPO Date
15th of October 1980
200 Day MA
31.2606
50 Day MA
23.691
Beta
0.978
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Helmerich Stock, it is important to understand the factors that can impact its price. Helmerich and Payne holds Efficiency (Sharpe) Ratio of -0.12, which attests that the entity had a -0.12 % return per unit of risk over the last 3 months. Helmerich and Payne exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Helmerich's Risk Adjusted Performance of (0.25), standard deviation of 4.74, and Market Risk Adjusted Performance of 8.39 to validate the risk estimate we provide.
At this time, Helmerich's Common Stock Shares Outstanding is relatively stable compared to the past year. As of 05/02/2025, Liabilities And Stockholders Equity is likely to grow to about 7 B, while Common Stock Total Equity is likely to drop slightly above 10.3 M. . At this time, Helmerich's Price Book Value Ratio is relatively stable compared to the past year. As of 05/02/2025, Price To Operating Cash Flows Ratio is likely to grow to 7.38, while Price Earnings To Growth Ratio is likely to drop (0.59). Helmerich Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.123

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsHP

Estimated Market Risk

 4.91
  actual daily
43
57% of assets are more volatile

Expected Return

 -0.6
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.12
  actual daily
0
Most of other assets perform better
Based on monthly moving average Helmerich is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Helmerich by adding Helmerich to a well-diversified portfolio.
Price Book
0.6694
Enterprise Value Ebitda
3.6612
Price Sales
0.681
Shares Float
95.4 M
Dividend Share
1

Helmerich Stock Price History Chart

There are several ways to analyze Helmerich Stock price data. The simplest method is using a basic Helmerich candlestick price chart, which shows Helmerich price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceFebruary 5, 202532.89
Lowest PriceApril 10, 202518.42

Helmerich May 2, 2025 Stock Price Synopsis

Various analyses of Helmerich's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Helmerich Stock. It can be used to describe the percentage change in the price of Helmerich from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Helmerich Stock.
Helmerich Accumulation Distribution 169,606 
Helmerich Price Daily Balance Of Power 0.60 
Helmerich Price Rate Of Daily Change 1.04 
Helmerich Price Action Indicator 0.66 

Helmerich May 2, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Helmerich Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Helmerich intraday prices and daily technical indicators to check the level of noise trading in Helmerich Stock and then apply it to test your longer-term investment strategies against Helmerich.

Helmerich Stock Price History Data

The price series of Helmerich for the period between Sat, Feb 1, 2025 and Fri, May 2, 2025 has a statistical range of 15.16 with a coefficient of variation of 15.63. Under current investment horizon, the daily prices are spread out with arithmetic mean of 24.99. The median price for the last 90 days is 25.46. The company completed 2:1 stock split on 10th of July 2006. Helmerich and Payne completed dividends distribution on 2025-05-15.
OpenHighLowCloseVolume
05/01/2025
 18.95  19.99  18.73  19.64  2,690,818 
04/30/2025
 19.50  19.50  18.74  18.89  1,785,057 
04/29/2025 19.72  19.95  19.35  19.85  1,324,300 
04/28/2025
 20.00  20.32  19.56  19.82  1,241,812 
04/25/2025
 19.80  20.09  19.55  19.97  1,018,500 
04/24/2025
 20.10  20.43  19.68  20.21  1,584,169 
04/23/2025
 20.43  20.69  19.52  19.80  1,576,800 
04/22/2025 19.93  20.07  19.30  19.83  1,079,622 
04/21/2025
 20.24  20.42  19.29  19.78  1,495,057 
04/17/2025 20.02  20.88  19.98  20.59  1,349,711 
04/16/2025
 20.09  20.75  19.54  19.65  1,976,325 
04/15/2025
 19.07  20.22  19.07  19.70  2,027,722 
04/14/2025 19.75  19.88  18.81  19.23  2,019,071 
04/11/2025 18.37  19.35  18.20  19.21  2,071,002 
04/10/2025
 20.59  20.70  18.00  18.42  2,906,296 
04/09/2025
 18.00  22.72  17.82  21.71  3,468,824 
04/08/2025
 20.99  20.99  18.61  18.98  2,270,221 
04/07/2025
 18.86  21.20  18.59  20.06  2,783,575 
04/04/2025
 21.39  21.80  19.53  19.82  3,109,526 
04/03/2025 24.89  25.09  22.56  22.71  2,418,190 
04/02/2025
 26.02  26.78  25.92  26.78  998,861 
04/01/2025
 25.96  26.83  25.75  26.50  1,484,307 
03/31/2025 24.99  26.29  24.79  26.12  1,773,069 
03/28/2025
 25.60  25.65  24.90  25.26  871,920 
03/27/2025 25.59  25.82  25.29  25.74  1,384,062 
03/26/2025
 26.04  26.41  25.81  26.02  1,375,168 
03/25/2025
 25.72  25.93  25.46  25.60  1,266,134 
03/24/2025
 25.07  25.61  25.00  25.45  1,178,054 
03/21/2025
 25.03  25.23  24.65  24.80  2,763,747 
03/20/2025
 25.24  25.65  25.11  25.33  1,217,723 
03/19/2025 25.51  25.85  25.37  25.46  1,206,876 
03/18/2025
 25.45  25.60  24.88  25.38  1,357,240 
03/17/2025
 25.99  26.32  24.64  25.33  1,946,091 
03/14/2025 25.14  25.97  24.84  25.86  1,156,008 
03/13/2025
 25.60  26.11  24.63  24.83  1,122,013 
03/12/2025
 25.24  25.65  24.75  25.28  1,354,594 
03/11/2025
 25.69  25.93  25.16  25.29  1,620,476 
03/10/2025
 25.61  25.86  25.02  25.42  2,083,113 
03/07/2025
 25.27  25.90  25.27  25.57  1,967,036 
03/06/2025 25.12  25.32  24.68  25.08  1,449,893 
03/05/2025
 24.91  25.39  24.49  25.25  1,540,452 
03/04/2025
 24.55  25.84  23.80  25.34  2,035,174 
03/03/2025
 26.75  26.90  24.51  24.69  1,962,890 
02/28/2025
 26.09  26.63  25.95  26.51  1,653,690 
02/27/2025
 26.22  26.74  25.99  26.37  1,465,209 
02/26/2025
 26.88  27.06  25.87  26.09  2,341,612 
02/25/2025
 27.59  28.14  26.65  26.91  2,014,007 
02/24/2025
 26.30  27.74  26.11  27.64  2,395,022 
02/21/2025
 27.21  27.21  26.05  26.25  1,382,566 
02/20/2025
 25.94  27.18  25.69  27.08  1,938,475 
02/19/2025
 25.90  26.35  25.71  25.71  1,658,440 
02/18/2025 26.29  26.53  25.69  26.27  1,889,366 
02/14/2025
 27.36  27.53  26.32  26.54  1,895,995 
02/13/2025
 26.52  27.07  26.38  27.04  1,692,142 
02/12/2025
 27.32  27.32  26.11  26.70  2,030,626 
02/11/2025
 27.17  27.55  26.80  26.99  1,781,068 
02/10/2025
 26.74  27.62  26.37  27.17  2,536,440 
02/07/2025
 27.51  27.70  26.50  26.52  2,920,452 
02/06/2025
 29.57  30.06  27.30  27.47  8,001,183 
02/05/2025 32.21  33.04  31.98  32.89  2,563,456 
02/04/2025
 30.40  32.33  30.20  32.29  1,303,362 

About Helmerich Stock history

Helmerich investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Helmerich is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Helmerich and Payne will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Helmerich stock prices may prove useful in developing a viable investing in Helmerich
Last ReportedProjected for Next Year
Common Stock Shares Outstanding89.2 M91.2 M
Net Income Applicable To Common Shares390.7 M410.2 M

Helmerich Quarterly Net Working Capital

789.12 Million

Helmerich Stock Technical Analysis

Helmerich technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Helmerich technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Helmerich trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run ETF Categories Now

   

ETF Categories

List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments
All  Next Launch Module

Helmerich Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Helmerich's price direction in advance. Along with the technical and fundamental analysis of Helmerich Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Helmerich to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Helmerich Stock Analysis

When running Helmerich's price analysis, check to measure Helmerich's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Helmerich is operating at the current time. Most of Helmerich's value examination focuses on studying past and present price action to predict the probability of Helmerich's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Helmerich's price. Additionally, you may evaluate how the addition of Helmerich to your portfolios can decrease your overall portfolio volatility.