S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

Helmerich&Payne (HP)

NYSE

$38.45-$0.91 (-2.32%)

Price as of Jun 03, 2026 5:35 PM EDT

$3.8B
Market Cap
142.20%
1-Year Change
Oil & Gas Drilling
Industry

1 Month
-3.17%

Low Price$36.90

High Price$41.53
3 Months
+15.32%

Low Price$33.64

High Price$41.53
1 Year
+139.71%

Low Price$15.16

High Price$41.53

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	38.93	40.03	38.93	39.36	+0.33%	969,736
06/01/2026	38.97	39.54	38.39	39.23	+2.83%	1,208,357
05/29/2026	37.86	38.34	37.63	38.15	+0.21%	1,413,084
05/28/2026	38.64	38.90	37.05	38.07	-1.09%	1,280,430
05/27/2026	39.51	39.51	38.35	38.49	-4.37%	1,091,512
05/26/2026	39.82	40.97	39.26	40.25	+0.93%	1,138,144
05/22/2026	39.60	40.00	38.96	39.88	+0.68%	983,246
05/21/2026	40.85	41.39	38.85	39.61	-3.11%	914,025
05/20/2026	41.32	41.58	40.23	40.88	-0.17%	892,256
05/19/2026	41.69	41.82	40.71	40.95	-1.40%	1,043,124
05/18/2026	39.15	41.78	38.87	41.53	+5.81%	1,911,369
05/18/2026	$0.25 Dividend
05/15/2026	39.23	39.26	38.45	39.25	+0.28%	1,157,879
05/14/2026	38.36	39.51	38.28	39.14	+3.01%	828,247
05/13/2026	38.99	38.99	37.40	38.00	-2.37%	984,389
05/12/2026	38.64	39.05	37.97	38.92	+1.40%	789,666
05/11/2026	38.06	38.87	37.77	38.39	+2.25%	1,047,568
05/08/2026	36.50	37.80	35.75	37.54	+2.38%	1,315,541
05/07/2026	37.14	38.11	35.21	36.67	-7.36%	2,865,620
05/06/2026	39.56	40.33	39.10	39.58	-4.09%	1,365,781
05/06/2026	-$0.38 Earnings
05/05/2026	40.08	41.42	39.81	41.27	+2.16%	1,243,450
05/04/2026	40.04	40.55	39.40	40.39	+0.54%	953,623
05/01/2026	39.75	40.39	39.07	40.17	+0.12%	998,325
04/30/2026	39.95	40.88	39.66	40.12	-1.63%	1,320,418
04/29/2026	39.51	40.84	39.15	40.79	+4.48%	1,080,264
04/28/2026	38.85	39.44	38.45	39.04	+1.63%	903,003
04/27/2026	38.46	38.80	38.12	38.42	+0.78%	999,044
04/24/2026	38.19	38.54	37.51	38.12	+2.08%	1,325,198
04/23/2026	36.13	37.42	35.83	37.34	+3.21%	919,733
04/22/2026	35.61	36.49	35.44	36.18	+2.19%	892,566
04/21/2026	33.65	35.42	33.57	35.40	+5.82%	1,660,655
04/20/2026	33.46	33.74	32.79	33.46	+0.09%	801,789
04/17/2026	33.62	33.66	32.53	33.43	-3.72%	1,408,971
04/16/2026	34.28	35.26	34.28	34.72	+1.25%	992,256
04/15/2026	33.86	34.96	33.82	34.29	+1.17%	809,693
04/14/2026	35.32	35.64	33.83	33.89	-4.56%	1,243,069
04/13/2026	34.83	35.97	34.83	35.51	+3.06%	1,000,653
04/10/2026	34.67	35.16	34.35	34.46	-1.53%	580,674
04/09/2026	35.20	35.99	34.92	35.00	-0.40%	1,389,099
04/08/2026	33.89	35.20	33.53	35.14	-1.45%	1,710,427
04/07/2026	34.94	35.80	34.91	35.65	+2.75%	1,013,108
04/06/2026	34.28	35.00	34.25	34.70	+0.32%	654,658
04/02/2026	34.96	35.51	34.13	34.59	+0.78%	734,960
04/01/2026	35.25	35.62	34.01	34.32	-4.14%	1,292,017
03/31/2026	35.66	36.37	34.96	35.80	+0.53%	1,527,702
03/30/2026	36.52	36.58	35.34	35.61	-0.86%	927,319
03/27/2026	36.59	37.14	35.70	35.92	-2.17%	1,817,096
03/26/2026	36.13	36.90	35.99	36.72	+1.62%	1,171,668
03/25/2026	36.64	37.29	35.79	36.13	-2.47%	1,777,128
03/24/2026	36.89	37.63	36.49	37.04	+0.40%	1,568,025
03/23/2026	35.83	37.41	35.83	36.90	+1.78%	1,547,011
03/20/2026	36.60	36.77	35.68	36.25	+1.47%	2,380,730
03/19/2026	35.65	36.73	35.49	35.72	-0.61%	2,051,798
03/18/2026	35.37	36.30	35.06	35.94	+1.57%	1,540,709
03/17/2026	34.90	35.68	34.60	35.38	+2.77%	1,163,988
03/16/2026	34.58	35.78	33.74	34.43	-2.81%	1,671,110
03/13/2026	33.45	35.70	33.30	35.42	+5.32%	1,507,600
03/12/2026	34.41	34.45	33.27	33.64	-2.56%	1,153,825
03/11/2026	34.30	34.82	33.74	34.52	-0.63%	1,158,451
03/10/2026	33.89	35.33	33.72	34.74	+1.72%	1,838,080
03/09/2026	33.76	34.41	32.85	34.15	+0.82%	1,614,472
03/06/2026	33.93	34.25	33.24	33.87	-0.12%	1,291,152
03/05/2026	34.12	34.22	32.90	33.91	-0.55%	1,485,806
03/04/2026	33.41	34.60	33.37	34.10	+1.06%	1,188,882
03/03/2026	34.77	34.77	33.35	33.75	-3.22%	1,535,822
03/02/2026	35.78	36.10	34.16	34.87	-0.37%	1,545,073
02/27/2026	34.51	35.06	34.03	35.00	+1.82%	1,661,095
02/26/2026	33.50	34.79	33.18	34.37	+0.96%	1,177,425
02/25/2026	34.92	34.92	33.29	34.04	-1.38%	1,122,851
02/24/2026	35.06	35.14	34.19	34.52	-1.11%	1,256,690
02/23/2026	35.10	35.61	34.66	34.91	-1.40%	1,586,305
02/20/2026	35.33	35.47	34.55	35.40	-0.92%	1,644,059
02/19/2026	34.77	35.89	34.54	35.73	+3.36%	1,970,668
02/18/2026	33.94	34.79	33.67	34.57	+4.44%	1,700,269
02/17/2026	33.41	33.57	32.36	33.10	+0.33%	1,407,878
02/13/2026	32.14	33.59	31.99	32.99	+1.78%	2,207,298
02/13/2026	$0.25 Dividend
02/12/2026	33.67	33.80	31.50	32.41	-4.22%	2,587,309
02/11/2026	34.51	34.81	33.70	33.84	+0.26%	2,558,526
02/10/2026	35.11	35.15	33.59	33.75	-4.14%	2,800,485
02/09/2026	35.50	36.13	34.85	35.21	-0.72%	1,977,252
02/06/2026	33.71	35.77	33.21	35.47	+4.17%	2,139,462
02/05/2026	33.63	34.95	32.64	34.05	-5.16%	3,977,156
02/04/2026	35.20	36.22	34.29	35.90	+2.59%	3,077,008
02/04/2026	-$0.15 Earnings
02/03/2026	33.93	35.14	33.84	35.00	+3.62%	1,695,730
02/02/2026	32.35	34.22	32.32	33.77	+1.09%	1,886,966
01/30/2026	32.63	33.51	32.13	33.41	+0.53%	1,757,620
01/29/2026	33.53	34.22	32.32	33.23	+1.81%	2,177,056
01/28/2026	33.31	33.45	31.88	32.64	-0.66%	1,908,099
01/27/2026	32.44	32.97	32.08	32.86	+2.65%	1,882,765
01/26/2026	32.22	32.78	31.38	32.01	+0.50%	2,572,455
01/23/2026	33.02	33.63	31.78	31.85	-1.91%	1,611,053
01/22/2026	32.30	33.03	32.01	32.47	-0.24%	1,492,211
01/21/2026	32.30	33.23	32.18	32.55	+3.22%	1,792,001
01/20/2026	31.85	32.25	31.36	31.54	-1.24%	1,417,627
01/16/2026	31.99	32.18	31.74	31.93	+0.34%	945,505
01/15/2026	31.38	32.22	30.96	31.82	0.00%	2,241,734
01/14/2026	31.11	32.51	31.08	31.82	+3.20%	1,535,549