HP
Helmerich&Payne (HP)
NYSE
$35.29-$0.30 (-0.84%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $3.5B
    Market Cap
  • 131.64%
    1-Year Change
  • Oil & Gas Drilling
    Industry
  • 1 Month
    -10.76%
    Low Price$34.97
    High Price$40.25
  • 3 Months
    -3.54%
    Low Price$33.64
    High Price$41.53
  • 1 Year
    +131.64%
    Low Price$15.16
    High Price$41.53
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
34.98
35.87
34.76
35.59
+0.39%
886,567
06/22/2026
35.10
35.49
34.12
35.45
+1.37%
817,526
06/18/2026
35.73
35.73
33.77
34.97
-2.26%
2,141,868
06/17/2026
36.46
36.61
35.57
35.78
-1.60%
764,298
06/16/2026
36.59
37.14
36.02
36.36
-1.73%
1,427,655
06/15/2026
37.72
38.49
36.97
37.00
-5.73%
1,859,152
06/12/2026
38.89
39.98
38.88
39.25
+0.15%
691,359
06/11/2026
40.00
40.27
38.76
39.19
-0.46%
846,438
06/10/2026
38.39
39.50
38.11
39.37
+3.85%
889,624
06/09/2026
38.87
39.12
36.95
37.91
-3.14%
1,031,318
06/08/2026
38.44
39.70
38.13
39.14
+4.48%
1,348,729
06/05/2026
39.60
39.60
37.41
37.46
-5.40%
709,263
06/04/2026
37.92
39.89
37.84
39.60
+3.02%
1,157,032
06/03/2026
39.50
39.67
38.35
38.44
-2.34%
1,391,202
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