NYSE : HP

Helmerich & Payne, Inc. — Price history

Energy · Oil & Gas Drilling · United States

Last price 41.58 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.16B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Helmerich & Payne, Inc. (HP) closed at 42.99 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	41.71	43.07	40.97	42.99	2,442,631	+3.39%
2026-10-29	41.68	41.97	41	41.58	1,534,256	-0.55%
2026-10-28	40.05	42.1	39.9	41.81	1,195,295	+5.31%
2026-10-27	39.5	40.18	38.9	39.7	2,042,988	-0.28%
2026-10-26	38.53	40.03	38.485	39.81	841,543	+2.21%
2026-10-23	37.37	39.63	37.28	38.95	693,803	+4.90%
2026-10-22	38.35	38.46	35.783	37.13	862,170	-2.93%
2026-10-21	38.13	39.03	37.85	38.25	1,059,644	+0.18%
2026-10-20	38.36	38.571	37.26	38.18	816,371	-0.05%
2026-10-19	37.65	38.36	37.39	38.2	1,084,420	+2.06%
2026-10-16	37.82	38.29	36.96	37.43	1,545,350	-0.66%
2026-10-15	38.33	38.375	37.13	37.68	984,028	-2.36%
2026-10-14	39.28	39.45	38.41	38.59	870,368	-1.25%
2026-10-13	39.05	39.457	38.32	39.08	800,341	+0.93%
2026-10-12	40.54	40.98	38.62	38.72	961,881	-2.91%
2026-10-09	40.01	40.83	39.86	39.88	968,434	-0.77%
2026-10-08	40.55	40.69	39.98	40.19	907,932	+1.39%
2026-10-07	39.9	40.44	39.11	39.64	1,170,883	+0.08%
2026-10-06	39.93	40.18	38.93	39.61	747,896	-1.30%
2026-10-05	38.44	40.73	38.24	40.13	1,200,084	+4.07%
2026-10-02	37.99	39.06	37.865	38.56	1,042,468	+0.94%
2026-10-01	37.13	38.395	36.76	38.2	715,295	+2.85%
2026-09-30	36.74	37.485	36.4	37.14	851,773	+1.45%
2026-09-29	36.61	37.185	36.17	36.61	1,019,145	-2.30%
2026-09-28	39	39	37.09	37.47	1,635,576	-2.85%
2026-09-25	39.4	40.04	38.55	38.57	1,001,261	-3.14%
2026-09-24	39.98	40.025	39.01	39.82	848,853	+0.66%
2026-09-23	40.19	40.84	39.235	39.56	1,080,821	-0.58%
2026-09-22	39.72	40.775	39.545	39.79	911,282	-1.24%
2026-09-21	40.44	40.85	39.7	40.29	693,336	-1.52%
2026-09-18	41.36	41.515	40.9	40.91	2,621,674	-1.33%
2026-09-17	41.81	42.7	41.28	41.46	933,033	-0.48%
2026-09-16	43.11	43.61	41.155	41.66	1,258,427	-4.12%
2026-09-15	42.85	43.53	42.85	43.45	984,826	+1.92%
2026-09-14	44.48	44.48	42.135	42.63	1,183,916	-3.20%
2026-09-11	44.48	44.92	43.75	44.04	709,132	-1.17%
2026-09-10	45	45.1	43.585	44.56	1,158,366	+0.79%
2026-09-09	44.97	45.59	43.95	44.21	1,168,334	+1.14%
2026-09-08	44.94	45.56	43.64	43.71	1,320,355	-1.47%
2026-09-04	44.59	44.82	44	44.36	863,837	-1.47%
2026-09-03	47.74	48	44.96	45.02	1,135,466	-5.50%
2026-09-02	45.68	48.17	45.34	47.64	1,983,429	+3.09%
2026-09-01	44.45	46.53	43.995	46.21	2,275,014	+6.03%
2026-08-31	43.61	44.98	43.21	43.58	1,520,799	+2.42%
2026-08-28	42.34	42.9	41.94	42.55	952,989	+0.31%
2026-08-27	41.46	43.13	41.03	42.42	2,668,536	+2.46%
2026-08-26	41.51	42.105	40.847	41.4	1,505,011	-1.62%
2026-08-25	41.71	42.4	41.57	42.08	1,017,989	-0.96%
2026-08-24	42.99	43.325	42.04	42.49	622,500	-2.43%
2026-08-21	44.33	44.9	43.28	43.55	928,583	-1.25%
2026-08-20	44.18	44.47	43.63	44.1	1,009,089	+0.78%
2026-08-19	44.36	44.755	43.48	43.76	756,641	-0.97%
2026-08-18	45	45	44.13	44.19	931,956	-0.63%
2026-08-17	44.58	44.8	43.83	44.72	1,055,228	+1.18%
2026-08-14	43.42	44.645	43.167	44.2	969,941	+2.62%
2026-08-13	42.21	43.44	42.105	43.07	1,199,844	+0.23%
2026-08-12	42.11	43.14	41.633	42.97	1,531,688	+0.96%
2026-08-11	41.66	42.99	41.165	42.56	2,646,212	+1.65%
2026-08-10	38.15	41.91	37.985	41.87	3,597,185	+12.86%
2026-08-07	36.69	37.47	36.45	37.1	1,296,822	+0.08%
2026-08-06	35.52	37.855	34.38	37.07	2,585,277	+11.39%
2026-08-05	34.63	34.63	33.27	33.28	874,470	-3.51%
2026-08-04	34.28	34.74	33.67	34.49	1,064,010	+0.97%
2026-08-03	33.86	34.22	33.3	34.16	1,033,946	-1.19%
2026-07-31	33.93	34.8	33.65	34.57	823,613	+2.37%
2026-07-30	33.94	33.99	33.23	33.77	891,245	+0.93%
2026-07-29	34.28	34.52	33.255	33.46	1,121,136	+1.06%
2026-07-28	34	34	32.575	33.11	1,107,604	-1.55%
2026-07-27	34.59	35.34	33.58	33.63	1,016,598	-4.84%
2026-07-24	35.01	35.925	34.86	35.34	909,202	+0.77%
2026-07-23	35.81	36.07	34.92	35.07	744,054	-0.48%
2026-07-22	34.94	35.52	34.88	35.24	1,131,125	+1.88%
2026-07-21	34.04	34.76	33.63	34.59	725,518	+2.67%
2026-07-20	33.88	34.315	33.67	33.69	616,116	-1.32%
2026-07-17	33.975	34.27	33.42	34.14	1,095,034	+2.15%
2026-07-16	33.06	34.09	33.06	33.42	960,871	+0.09%
2026-07-15	33.79	34.055	32.6	33.39	1,113,480	-1.04%
2026-07-14	34.48	34.67	33.48	33.74	863,224	-0.68%
2026-07-13	33.84	34.64	33.74	33.97	1,187,812	+1.92%
2026-07-10	33.08	33.38	32.88	33.33	1,037,585	+1.77%
2026-07-09	32.69	32.915	32.145	32.75	859,082	-0.76%
2026-07-08	32.14	33.36	32.14	33	1,275,267	+3.68%
2026-07-07	31.06	32.19	30.91	31.83	1,747,675	+4.26%
2026-07-06	31.05	31.81	30.4	30.53	1,308,261	-2.46%
2026-07-02	31.17	31.7	30.93	31.3	1,301,659	+1.23%
2026-07-01	32.88	33.2	30.75	30.92	1,554,280	-5.56%
2026-06-30	33.37	33.76	32.72	32.74	1,014,855	-1.83%
2026-06-29	33.19	33.95	33.05	33.35	1,194,774	-1.33%
2026-06-26	33.6	33.89	32.93	33.8	3,474,036	-0.62%
2026-06-25	32.46	34.165	32.33	34.01	1,380,960	+3.82%
2026-06-24	34.65	34.775	32.55	32.76	1,774,179	-7.95%
2026-06-23	34.98	35.87	34.76	35.59	886,567	+0.39%
2026-06-22	35.1	35.49	34.12	35.45	817,526	+1.37%
2026-06-18	35.73	35.73	33.77	34.97	2,141,870	-2.26%
2026-06-17	36.46	36.61	35.57	35.78	764,298	-1.60%
2026-06-16	36.59	37.14	36.02	36.36	1,427,670	-1.73%
2026-06-15	37.72	38.49	36.97	37	1,859,152	-5.73%
2026-06-12	38.89	39.979	38.88	39.25	691,359	+0.15%
2026-06-11	40	40.27	38.76	39.19	846,438	-0.46%
2026-06-10	38.39	39.5	38.105	39.37	889,624	+3.85%
2026-06-09	38.87	39.12	36.945	37.91	1,031,318	-3.14%
2026-06-08	38.44	39.7	38.13	39.14	1,348,729	+4.48%
2026-06-05	39.6	39.6	37.405	37.46	709,263	-5.40%
2026-06-04	37.92	39.89	37.84	39.6	1,157,032	+3.02%
2026-06-03	39.5	39.665	38.35	38.44	1,394,799	-2.34%
2026-06-02	38.93	40.03	38.93	39.36	969,737	+0.33%
2026-06-01	38.97	39.54	38.385	39.23	1,208,357	+2.83%
2026-05-29	37.86	38.34	37.63	38.15	1,412,964	+0.21%
2026-05-28	38.64	38.9	37.046	38.07	1,280,430	-1.09%
2026-05-27	39.51	39.51	38.35	38.49	1,091,514	-4.37%
2026-05-26	39.82	40.97	39.26	40.25	1,138,144	+0.93%
2026-05-22	39.6	40	38.96	39.88	983,259	+0.68%
2026-05-21	40.85	41.39	38.85	39.61	914,053	-3.11%
2026-05-20	41.32	41.58	40.23	40.88	892,256	-0.17%
2026-05-19	41.69	41.82	40.71	40.95	1,043,124	-1.40%
2026-05-18	39.15	41.78	38.865	41.53	1,911,369	+5.81%
2026-05-15	39.48	39.51	38.69	39.5	1,157,879	+0.28%
2026-05-14	38.6	39.76	38.52	39.39	828,247	+3.01%
2026-05-13	39.24	39.24	37.64	38.24	984,389	-2.37%
2026-05-12	38.89	39.3	38.21	39.17	789,666	+1.40%