Log in
Log in
E-mail
Password

Show password
Remember
Forgot password ?
Become a member for free
Sign up
Become a member for free
Sign up
New member
Sign up for FREE
New customer
Discover our services
  1. Homepage
  2. Equities
  3. United States
  4. Nyse
  5. Helmerich & Payne, Inc.
  6. Quotes
  7. 5 day view
    HP   US4234521015

HELMERICH & PAYNE, INC.

(HP)
  Report
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Nyse - 05/13 04:00:02 pm
05/09/2022 05/10/2022 05/11/2022 05/12/2022 05/13/2022 Date
44.68(c) 45.19(c) 44.64(c) 44.12(c) 45.13(c) Last
-8.31% +1.14% -1.22% -1.16% +2.29% Change
1 815 113 1 446 687 971 699 1 377 107 1 322 012 Volume
47.21 45.52 45.98 44.39 45.04 Open
47.41 46.67 47.3099 44.5 46.13 High
44.09 43.84 44.365 42.31 44.74 Low
Performance
1 day 2.29%
5 days -7.39%
1 week -7.39%
Current month -1.96%
1 month -7.65%
3 months 31.73%
6 months 38.27%
Current year 90.42%
1 year 53.76%
3 years -22.10%
5 years -22.92%
10 years 2.90%
Volumes Nyse
Daily volume 1 322 012
Estimated daily volume 1 322 012
Avg. Volume 20 sessions 1 535 772
Daily volume ratio 0.86
Avg. Volume 20 sessions USD 69 309 383.59
Capital turnover ratio 0
Rotation flottant moyenne 0
Record volume 1 33 181 730
Record volume 2 28 024 620
Record volume 3 17 800 730
Basic data
Number of securities 105 287 469
Capitalization USD 4 645 283 132
Free-Float 90.4%
Free-Float capitalization USD 4 578 477 808
Highs and lowsPrice 
1 week 42.31
47.31
1 month 41.68
50.89
Current year 23.83
50.89
1 year 20.93
50.89
3 years 12.40
57.66
5 years 12.40
75.02
10 years 12.40
118.95
Indicators
Moving average 5 days (MMA5) 44.75
Moving average 20 days (MMA20) 46.56
Moving average 50 days (MMA50) 44.15
Moving average 100 days (MMA100) 37.16
Price spread / (MMA5) -0.84%
Price spread / (MMA20) 3.17%
Price spread / (MMA50) -2.17%
Price spread / (MMA100) -17.66%
RSI 9 days 42.32
RSI 14 days 46.42
Sector comparison
Change5d. change1st Jan change 1-year change3-years changeCapi. (M$)
HELMERICH & PAYNE, INC.2.29%-7.39%90.42%53.76%-22.10%4 752
ADNOC DRILLING COMPANY P.J.S.C.-0.90%-8.84%-2.94%--.--%--.--%14 375
CHINA OILFIELD SERVICES LIMITED2.75%-3.89%15.08%-0.38%5.08%7 260
VALARIS LIMITED6.32%0.51%59.86%167.80%--.--%4 316
SINOPEC OILFIELD SERVICE CORPORATION0.00%1.79%-12.31%-22.97%-41.84%4 051
PATTERSON-UTI ENERGY, INC.5.73%-8.14%78.93%77.46%17.94%3 271
TRANSOCEAN LTD.9.94%-8.74%36.23%-6.47%-49.26%2 561
NOBLE CORPORATION6.75%2.45%39.62%--.--%--.--%2 253
THE DRILLING COMPANY OF 1972 A/S-2.79%-2.68%38.64%34.55%-24.26%2 053
NABORS INDUSTRIES LTD.5.43%-12.60%64.25%33.89%-28.78%1 254
GULF INTERNATIONAL SERVICES Q.P.S.C.-2.05%-4.25%11.60%27.67%8.19%978
PRECISION DRILLING CORPORATION2.87%-1.54%87.38%145.36%43.39%880
LAPIDOTH CAPITAL LTD2.71%-1.19%24.77%44.55%248.98%827
BORR DRILLING LIMITED14.39%7.24%153.33%196.88%-75.25%741
ODFJELL DRILLING LTD.-0.41%0.42%19.31%14.00%-15.50%584
ENSIGN ENERGY SERVICES INC.4.53%-6.67%133.33%276.92%-30.37%512
 Average3.68%-3.08%49.81%76.10%4.86%
 Weighted average by Cap.2.40%-4.68%25.65%50.07%-4.57%
Historical data 
DateOpenHighLowEnd-of-dayVolume
05-13-202245.0446.1344.7445.131 322 012
05-12-202244.3944.5042.3144.121 377 107
05-11-202245.9847.3144.3744.64971 699
05-10-202245.5246.6743.8445.191 446 687
05-09-202247.2147.4144.0944.681 815 113
05-06-202249.1949.6547.7848.731 187 757
05-05-202250.4050.8946.9248.411 117 795
Daily chart HELMERICH & PAYNE, INC.
Duration : Period :
Helmerich & Payne, Inc. Technical Analysis Chart | HP | US4234521015 | MarketScreener
Monthly variations
annual change
2022 90.42%
2021 2.33%
2020 -49.02%
2019 -5.24%
2018 -25.84%
2017 -16.49%
2016 44.54%
2015 -20.57%
2014 -19.81%
2013 50.12%
2012 -4.03%
2011 20.38%
2010 21.56%
2009 75.30%
2008 -43.22%
2007 63.75%
2006 -20.95%
2005 81.87%
2004 21.88%
2003 0.07%
2002 -16.39%
2001 -23.92%
2000 101.7%
1999 12.26%
1998 -42.91%
1997 30.22%
1996 75.21%
1995 16.10%
1994 -8.07%
1993 13.20%
1992 27.10%
1991 -26.54%
1990 -23.27%
1989 68.71%
1988 8.67%
1987 -9.64%
1986 2.47%
1985 1.25%
1984 -0.62%
1983 3.21%
1982 -46.94%
1981 -27.94%
1980 143.6%
1979 93.08%
1978 14.14%
1977 27.02%
1976 50.21%
1975 -8.08%
1974 -26.14%
1973 50.86%
1972 77.66%
1971 11.93%
1970 37.50%
1969 -34.02%
1968 -10.19%