HP | Helmerich&Payne | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Helmerich&Payne (HP)

NYSE

$38.97+$0.02 (+0.05%)

Price as of Oct 23, 2026 7:30 PM EDT

$3.7B
Market Cap
56.33%
1-Year Change
Oil & Gas Drilling
Industry

1 Month
-1.54%

Low Price$36.61

High Price$40.19
3 Months
+11.69%

Low Price$32.92

High Price$47.64
1 Year
+56.33%

Low Price$24.60

High Price$47.64

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	37.37	39.63	37.28	38.95	+4.90%	694,025
10/22/2026	38.35	38.46	35.78	37.13	-2.93%	862,170
10/21/2026	38.13	39.03	37.85	38.25	+0.18%	1,059,644
10/20/2026	38.36	38.57	37.26	38.18	-0.05%	816,371
10/19/2026	37.65	38.36	37.39	38.20	+2.06%	1,084,420
10/16/2026	37.82	38.29	36.96	37.43	-0.66%	1,546,056
10/15/2026	38.33	38.38	37.13	37.68	-2.36%	984,032
10/14/2026	39.28	39.45	38.41	38.59	-1.25%	870,374
10/13/2026	39.05	39.46	38.32	39.08	+0.93%	800,384
10/12/2026	40.54	40.98	38.62	38.72	-2.91%	961,959
10/09/2026	40.01	40.83	39.86	39.88	-0.77%	968,440
10/08/2026	40.55	40.69	39.98	40.19	+1.39%	907,999
10/07/2026	39.90	40.44	39.11	39.64	+0.08%	1,170,889
10/06/2026	39.93	40.18	38.93	39.61	-1.30%	895,731
10/05/2026	38.44	40.73	38.24	40.13	+4.07%	1,221,781
10/02/2026	37.99	39.06	37.87	38.56	+0.94%	1,048,022
10/01/2026	37.13	38.40	36.76	38.20	+2.85%	720,035
09/30/2026	36.74	37.49	36.40	37.14	+1.45%	874,356
09/29/2026	36.61	37.19	36.17	36.61	-2.30%	1,027,328
09/28/2026	39.00	39.00	37.09	37.47	-2.85%	1,724,794
09/25/2026	39.40	40.04	38.55	38.57	-3.14%	1,055,747
09/24/2026	39.98	40.03	39.01	39.82	+0.66%	865,525
09/23/2026	40.19	40.84	39.24	39.56	-0.58%	1,103,464
09/22/2026	39.72	40.78	39.55	39.79	-1.24%	932,286
09/21/2026	40.44	40.85	39.70	40.29	-1.52%	729,898
09/18/2026	41.36	41.52	40.90	40.91	-1.33%	2,658,412
09/17/2026	41.81	42.70	41.28	41.46	-0.48%	972,413
09/16/2026	43.11	43.61	41.16	41.66	-4.12%	1,259,514
09/15/2026	42.85	43.53	42.85	43.45	+1.92%	1,020,290
09/14/2026	44.48	44.48	42.14	42.63	-3.20%	1,216,429
09/11/2026	44.48	44.92	43.75	44.04	-1.17%	709,303
09/10/2026	45.00	45.10	43.59	44.56	+0.79%	1,261,434
09/09/2026	44.97	45.59	43.95	44.21	+1.14%	1,168,425
09/08/2026	44.94	45.56	43.64	43.71	-1.47%	1,321,213
09/04/2026	44.59	44.82	44.00	44.36	-1.47%	863,839
09/03/2026	47.74	48.00	44.96	45.02	-5.50%	1,135,466
09/02/2026	45.68	48.17	45.34	47.64	+3.09%	1,983,429
09/01/2026	44.45	46.53	44.00	46.21	+6.03%	2,275,014
08/31/2026	43.61	44.98	43.21	43.58	+2.42%	1,520,863
08/28/2026	42.34	42.90	41.94	42.55	+0.31%	952,989
08/27/2026	41.46	43.13	41.03	42.42	+2.46%	2,668,536
08/26/2026	41.51	42.11	40.85	41.40	-1.62%	1,505,011
08/25/2026	41.71	42.40	41.57	42.08	-0.96%	1,017,989
08/24/2026	42.99	43.33	42.04	42.49	-2.43%	622,500
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