HP
Helmerich&Payne (HP)
NYSE
$43.42-$0.13 (-0.30%)
Price as of Aug 24, 2026 4:00 AM EDT
  • $4.4B
    Market Cap
  • 136.88%
    1-Year Change
  • Oil & Gas Drilling
    Industry
  • 1 Month
    +26.61%
    Low Price$32.92
    High Price$44.47
  • 3 Months
    +10.57%
    Low Price$30.36
    High Price$44.47
  • 1 Year
    +136.88%
    Low Price$18.24
    High Price$44.47
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
44.33
44.90
43.28
43.55
-1.25%
928,583
08/20/2026
44.18
44.47
43.63
44.10
+0.78%
1,009,089
08/19/2026
44.36
44.76
43.48
43.76
-0.97%
756,641
08/18/2026
45.00
45.00
44.13
44.19
-0.63%
931,938
08/18/2026
$0.25 Dividend
08/17/2026
44.33
44.55
43.58
44.47
+1.18%
1,055,228
08/14/2026
43.18
44.40
42.93
43.95
+2.62%
969,941
08/13/2026
41.97
43.20
41.87
42.83
+0.23%
1,199,844
08/12/2026
41.87
42.90
41.40
42.73
+0.96%
1,531,688
08/11/2026
41.43
42.75
40.93
42.32
+1.65%
2,646,212
08/10/2026
37.94
41.68
37.77
41.64
+12.86%
3,597,185
08/07/2026
36.48
37.26
36.25
36.89
+0.08%
1,296,822
08/06/2026
35.32
37.64
34.19
36.86
+11.39%
2,585,277
08/05/2026
34.44
34.44
33.08
33.09
-3.51%
874,444
08/05/2026
-$0.11 Earnings
08/04/2026
34.09
34.55
33.48
34.30
+0.97%
1,064,010
08/03/2026
33.67
34.03
33.11
33.97
-1.19%
1,033,946
07/31/2026
33.74
34.61
33.46
34.38
+2.37%
823,613
07/30/2026
33.75
33.80
33.04
33.58
+0.93%
891,245
07/29/2026
34.09
34.33
33.07
33.27
+1.06%
1,121,136
07/28/2026
33.81
33.81
32.39
32.92
-1.55%
1,106,903
07/27/2026
34.40
35.14
33.39
33.44
-4.84%
1,016,598
07/24/2026
34.81
35.72
34.67
35.14
+0.77%
909,202
07/23/2026
35.61
35.87
34.72
34.87
-0.48%
744,054
07/22/2026
34.74
35.32
34.69
35.04
+1.88%
1,131,110
07/21/2026
33.85
34.57
33.44
34.40
+2.67%
725,518
07/20/2026
33.69
34.12
33.48
33.50
-1.32%
616,116
07/17/2026
33.79
34.08
33.23
33.95
+2.15%
1,095,034
07/16/2026
32.88
33.90
32.88
33.23
+0.09%
960,871
07/15/2026
33.60
33.86
32.42
33.20
-1.04%
1,134,898
07/14/2026
34.29
34.48
33.29
33.55
-0.68%
863,224
07/13/2026
33.65
34.45
33.55
33.78
+1.92%
1,187,812
07/10/2026
32.90
33.19
32.70
33.14
+1.77%
1,037,585
07/09/2026
32.51
32.73
31.96
32.57
-0.76%
859,082
07/08/2026
31.96
33.17
31.96
32.82
+3.68%
1,275,267
07/07/2026
30.89
32.01
30.74
31.65
+4.26%
1,747,675
07/06/2026
30.88
31.63
30.23
30.36
-2.46%
1,308,261
07/02/2026
31.00
31.52
30.76
31.13
+1.23%
1,301,659
07/01/2026
32.70
33.01
30.58
30.75
-5.56%
1,555,224
06/30/2026
33.18
33.57
32.54
32.56
-1.83%
1,014,855
06/29/2026
33.00
33.76
32.87
33.16
-1.33%
1,194,774
06/26/2026
33.41
33.70
32.75
33.61
-0.62%
3,474,036
06/25/2026
32.28
33.97
32.15
33.82
+3.82%
1,380,960
06/24/2026
34.46
34.58
32.37
32.58
-7.95%
1,774,176
06/23/2026
34.78
35.67
34.57
35.39
+0.39%
886,567
06/22/2026
34.90
35.29
33.93
35.25
+1.37%
817,526
06/18/2026
35.53
35.53
33.58
34.77
-2.26%
2,141,868
06/17/2026
36.26
36.41
35.37
35.58
-1.60%
764,298
06/16/2026
36.39
36.93
35.82
36.16
-1.73%
1,427,655
06/15/2026
37.51
38.27
36.76
36.79
-5.73%
1,859,152
06/12/2026
38.67
39.76
38.66
39.03
+0.15%
691,359
06/11/2026
39.78
40.04
38.54
38.97
-0.46%
846,438
06/10/2026
38.18
39.28
37.89
39.15
+3.85%
889,624
06/09/2026
38.65
38.90
36.74
37.70
-3.14%
1,031,318
06/08/2026
38.23
39.48
37.92
38.92
+4.48%
1,348,729
06/05/2026
39.38
39.38
37.20
37.25
-5.40%
709,263
06/04/2026
37.71
39.67
37.63
39.38
+3.02%
1,157,032
06/03/2026
39.28
39.44
38.14
38.23
-2.34%
1,391,202
06/02/2026
38.71
39.81
38.71
39.14
+0.33%
969,736
06/01/2026
38.75
39.32
38.17
39.01
+2.83%
1,208,357
05/29/2026
37.65
38.13
37.42
37.94
+0.21%
1,413,084
05/28/2026
38.42
38.68
36.84
37.86
-1.09%
1,280,430
05/27/2026
39.29
39.29
38.14
38.27
-4.37%
1,091,512
05/26/2026
39.60
40.74
39.04
40.02
+0.93%
1,138,144
05/22/2026
39.38
39.78
38.74
39.66
+0.68%
983,246
05/21/2026
40.62
41.16
38.63
39.39
-3.11%
914,025
05/20/2026
41.09
41.35
40.01
40.65
-0.17%
892,256
05/19/2026
41.46
41.59
40.48
40.72
-1.40%
1,043,124
05/18/2026
38.93
41.55
38.65
41.30
+5.81%
1,911,369
05/18/2026
$0.25 Dividend
05/15/2026
39.01
39.04
38.23
39.03
+0.28%
1,157,879
05/14/2026
38.14
39.29
38.06
38.92
+3.01%
828,247
05/13/2026
38.77
38.77
37.19
37.79
-2.37%
984,389
05/12/2026
38.43
38.83
37.76
38.70
+1.40%
789,666
05/11/2026
37.84
38.66
37.56
38.17
+2.25%
1,047,568
05/08/2026
36.29
37.59
35.55
37.33
+2.38%
1,315,541
05/07/2026
36.94
37.89
35.01
36.46
-7.36%
2,865,620
05/06/2026
39.34
40.11
38.88
39.36
-4.09%
1,365,781
05/06/2026
-$0.38 Earnings
05/05/2026
39.86
41.18
39.58
41.04
+2.16%
1,243,450
05/04/2026
39.82
40.32
39.18
40.17
+0.54%
953,623
05/01/2026
39.52
40.17
38.85
39.95
+0.12%
998,325
04/30/2026
39.72
40.65
39.44
39.90
-1.63%
1,320,418
04/29/2026
39.29
40.61
38.94
40.56
+4.48%
1,080,264
04/28/2026
38.64
39.22
38.23
38.82
+1.63%
903,003
04/27/2026
38.24
38.59
37.91
38.20
+0.78%
999,044
04/24/2026
37.97
38.33
37.30
37.90
+2.08%
1,325,198
04/23/2026
35.93
37.21
35.63
37.13
+3.21%
919,733
04/22/2026
35.41
36.28
35.25
35.98
+2.19%
892,566
04/21/2026
33.46
35.23
33.38
35.21
+5.82%
1,660,655
04/20/2026
33.27
33.55
32.61
33.27
+0.09%
801,789
04/17/2026
33.43
33.47
32.35
33.24
-3.72%
1,408,971
04/16/2026
34.09
35.06
34.09
34.52
+1.25%
992,256
04/15/2026
33.67
34.76
33.64
34.10
+1.17%
809,693
04/14/2026
35.12
35.44
33.65
33.70
-4.56%
1,243,069
04/13/2026
34.63
35.77
34.63
35.32
+3.06%
1,000,653
04/10/2026
34.48
34.96
34.16
34.27
-1.53%
580,674
04/09/2026
35.00
35.79
34.72
34.80
-0.40%
1,389,099
04/08/2026
33.70
35.00
33.34
34.94
-1.45%
1,710,427
04/07/2026
34.74
35.60
34.71
35.45
+2.75%
1,013,108