Historical Stock Price
ETFs Holding HP »    HP Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
05/18/2020 $18.85 $19.44 $18.25 $19.26 2.61M
05/19/2020 $20.00 $20.00 $18.73 $18.85 3.37M
05/20/2020 $19.33 $19.71 $18.54 $18.77 3.79M
05/21/2020 $18.88 $18.96 $17.86 $18.65 33.18M
05/22/2020 $18.35 $18.49 $17.77 $18.21 2.81M
Helmerich & Payne provides drilling services and technologies for oil and gas exploration and production companies. Co.'s contract drilling business segments are: United States Land, which operates in Colorado, Louisiana, Ohio, Oklahoma, Montana, New Mexico, North Dakota, Pennsylvania, Texas, Utah, West Virginia and Wyoming; Offshore, which operates in United States federal waters in the Gulf of Mexico; and International Land, which has rigs in Argentina, Bahrain, Colombia and United Arab Emirates. Co.'s drilling technology-based business segment, Helmerich & Payne Technologies, is focused on developing, promoting and commercializing technologies designed to improve the drilling operations.
HP historical stock prices picture
Helmerich and Payne (HP) has the following price history information. Looking back at HP historical stock prices for the last five trading days, on May 18, 2020, HP opened at $18.85, traded as high as $19.44 and as low as $18.25, and closed at $19.26. Trading volume was a total of 2.61M shares. On May 19, 2020, HP opened at $20.00, traded as high as $20.00 and as low as $18.73, and closed at $18.85. Trading volume was a total of 3.37M shares. On May 20, 2020, HP opened at $19.33, traded as high as $19.71 and as low as $18.54, and closed at $18.77. Trading volume was a total of 3.79M shares. On May 21, 2020, HP opened at $18.88, traded as high as $18.96 and as low as $17.86, and closed at $18.65. Trading volume was a total of 33.18M shares. On May 22, 2020, HP opened at $18.35, traded as high as $18.49 and as low as $17.77, and closed at $18.21. Trading volume was a total of 2.81M shares.

HP Historical Stock Prices By Date:

HP historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Helmerich and Payne shares, starting with a $10,000 purchase of HP, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 05/26/2010
End date: 05/22/2020
Start price/share: $33.85
End price/share: $18.21
Starting shares: 295.42
Ending shares: 422.59
Dividends reinvested/share: $19.99
Total return: -23.05%
Average Annual Total Return: -2.59%
Starting investment: $10,000.00
Ending investment: $7,692.48
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/26/2010
End date: 05/22/2020
Start price/share: $33.85
End price/share: $18.21
Dividends collected/share: $19.99
Total return: 12.86%
Average Annual Total Return: 1.22%
Starting investment: $10,000.00
Ending investment: $11,288.83
Years: 10.00
Date Close
05/18/2020$19.26
05/19/2020$18.85
05/20/2020$18.77
05/21/2020$18.65
05/22/2020$18.21
HP is categorized under the Energy sector; below are some other companies in the same sector:

HRH Historical Stock Prices
HRMN Historical Stock Prices
HRP Historical Stock Prices
HSE Historical Stock Prices
HUSA Historical Stock Prices
HYGS Historical Stock Prices
ICD Historical Stock Prices
IMO Historical Stock Prices
INSE Historical Stock Prices
INT Historical Stock Prices

Also explore: HP shares outstanding history

HP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.