HP
Helmerich&Payne (HP)
NYSE
$39.06+$0.50 (+1.30%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $3.8B
    Market Cap
  • 72.16%
    1-Year Change
  • Oil & Gas Drilling
    Industry
  • 1 Month
    -19.06%
    Low Price$36.61
    High Price$45.02
  • 3 Months
    +23.89%
    Low Price$30.36
    High Price$47.64
  • 1 Year
    +72.16%
    Low Price$21.23
    High Price$47.64
Date
Open
High
Low
Close
Change (%)
Volume
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
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