Helmerich & Payne, Inc. HP
38.06 USD +0.93 (+2.50%)
Regular-session close
38.06 0.00 0.00%
After hours · Nov 13, 4:40 PM ET
37.01 Day range 38.14
26.10 52-week range 47.64
- YTD
- +32.71%
- 1 year
- +41.07%
HP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 37.44 | 38.14 | 37.01 | 38.06 | +0.93 | +2.50% | 1,342,779 |
| Nov 12, 2026 | 36.66 | 37.28 | 36.17 | 37.13 | +0.51 | +1.39% | 976,832 |
| Nov 11, 2026 | 36.82 | 36.94 | 36.01 | 36.62 | +0.92 | +2.58% | 758,265 |
| Nov 10, 2026 | 34.79 | 36.07 | 34.41 | 35.70 | +0.29 | +0.82% | 718,475 |
| Nov 9, 2026 | 35.07 | 35.71 | 34.42 | 35.41 | +0.19 | +0.54% | 653,600 |
| Nov 6, 2026 | 34.63 | 35.98 | 34.57 | 35.22 | +0.54 | +1.56% | 1,231,900 |
| Nov 5, 2026 | 36.24 | 36.63 | 34.61 | 34.68 | -1.43 | -3.96% | 868,500 |
| Nov 4, 2026 | 37.32 | 37.88 | 34.90 | 36.11 | -1.77 | -4.67% | 2,385,600 |
| Nov 3, 2026 | 38.40 | 39.31 | 37.53 | 37.88 | -0.96 | -2.47% | 1,696,400 |
| Nov 2, 2026 | 41.99 | 42.03 | 38.69 | 38.84 | -4.15 | -9.65% | 1,303,700 |
| Oct 30, 2026 | 41.71 | 43.07 | 40.97 | 42.99 | +1.41 | +3.39% | 2,442,600 |
| Oct 29, 2026 | 41.68 | 41.97 | 41.00 | 41.58 | -0.23 | -0.55% | 1,534,300 |
| Oct 28, 2026 | 40.05 | 42.10 | 39.90 | 41.81 | +2.11 | +5.31% | 1,195,100 |
| Oct 27, 2026 | 39.50 | 40.18 | 38.90 | 39.70 | -0.11 | -0.28% | 2,043,000 |
| Oct 26, 2026 | 38.53 | 40.03 | 38.49 | 39.81 | +0.86 | +2.21% | 841,500 |
| Oct 23, 2026 | 37.37 | 39.63 | 37.28 | 38.95 | +1.82 | +4.90% | 693,800 |
| Oct 22, 2026 | 38.35 | 38.46 | 35.78 | 37.13 | -1.12 | -2.93% | 862,200 |
| Oct 21, 2026 | 38.13 | 39.03 | 37.85 | 38.25 | +0.07 | +0.18% | 1,059,600 |
| Oct 20, 2026 | 38.36 | 38.57 | 37.26 | 38.18 | -0.02 | -0.05% | 816,300 |
| Oct 19, 2026 | 37.65 | 38.36 | 37.39 | 38.20 | +0.77 | +2.06% | 1,084,400 |
| Oct 16, 2026 | 37.82 | 38.29 | 36.96 | 37.43 | -0.25 | -0.66% | 1,545,400 |
| Oct 15, 2026 | 38.33 | 38.38 | 37.13 | 37.68 | -0.91 | -2.36% | 984,000 |
| Oct 14, 2026 | 39.28 | 39.45 | 38.41 | 38.59 | -0.49 | -1.25% | 870,400 |
| Oct 13, 2026 | 39.05 | 39.46 | 38.32 | 39.08 | +0.36 | +0.93% | 800,300 |
| Oct 12, 2026 | 40.54 | 40.98 | 38.62 | 38.72 | -1.16 | -2.91% | 961,900 |
| Oct 9, 2026 | 40.01 | 40.83 | 39.86 | 39.88 | -0.31 | -0.77% | 968,400 |
| Oct 8, 2026 | 40.55 | 40.69 | 39.98 | 40.19 | +0.55 | +1.39% | 908,000 |
| Oct 7, 2026 | 39.90 | 40.44 | 39.11 | 39.64 | +0.03 | +0.08% | 1,170,900 |
| Oct 6, 2026 | 39.93 | 40.18 | 38.93 | 39.61 | -0.52 | -1.30% | 895,700 |
| Oct 5, 2026 | 38.44 | 40.73 | 38.24 | 40.13 | +1.57 | +4.07% | 1,221,800 |
| Oct 2, 2026 | 37.99 | 39.06 | 37.87 | 38.56 | +0.36 | +0.94% | 1,045,600 |
| Oct 1, 2026 | 37.13 | 38.40 | 36.76 | 38.20 | +1.06 | +2.85% | 719,400 |
| Sep 30, 2026 | 36.74 | 37.49 | 36.40 | 37.14 | +0.53 | +1.45% | 874,200 |
| Sep 29, 2026 | 36.61 | 37.19 | 36.17 | 36.61 | -0.86 | -2.30% | 1,027,300 |
| Sep 28, 2026 | 39.00 | 39.00 | 37.09 | 37.47 | -1.10 | -2.85% | 1,724,800 |
| Sep 25, 2026 | 39.40 | 40.04 | 38.55 | 38.57 | -1.25 | -3.14% | 1,055,700 |
| Sep 24, 2026 | 39.98 | 40.03 | 39.01 | 39.82 | +0.26 | +0.66% | 865,500 |
| Sep 23, 2026 | 40.19 | 40.84 | 39.24 | 39.56 | -0.23 | -0.58% | 1,103,300 |
| Sep 22, 2026 | 39.72 | 40.78 | 39.55 | 39.79 | -0.50 | -1.24% | 932,000 |
| Sep 21, 2026 | 40.44 | 40.85 | 39.70 | 40.29 | -0.62 | -1.52% | 729,900 |
| Sep 18, 2026 | 41.36 | 41.52 | 40.90 | 40.91 | -0.55 | -1.33% | 2,658,400 |
| Sep 17, 2026 | 41.81 | 42.70 | 41.28 | 41.46 | -0.20 | -0.48% | 972,400 |
| Sep 16, 2026 | 43.11 | 43.61 | 41.16 | 41.66 | -1.79 | -4.12% | 1,258,700 |
| Sep 15, 2026 | 42.85 | 43.53 | 42.85 | 43.45 | +0.82 | +1.92% | 1,020,300 |
| Sep 14, 2026 | 44.48 | 44.48 | 42.14 | 42.63 | -1.41 | -3.20% | 1,200,200 |
| Sep 11, 2026 | 44.48 | 44.92 | 43.75 | 44.04 | -0.52 | -1.17% | 709,200 |
| Sep 10, 2026 | 45.00 | 45.10 | 43.59 | 44.56 | +0.35 | +0.79% | 1,161,400 |
| Sep 9, 2026 | 44.97 | 45.59 | 43.95 | 44.21 | +0.50 | +1.14% | 1,168,400 |
| Sep 8, 2026 | 44.94 | 45.56 | 43.64 | 43.71 | -0.65 | -1.47% | 1,321,200 |
| Sep 4, 2026 | 44.59 | 44.82 | 44.00 | 44.36 | -0.66 | -1.47% | 863,800 |
| Sep 3, 2026 | 47.74 | 48.00 | 44.96 | 45.02 | -2.62 | -5.50% | 1,135,300 |
| Sep 2, 2026 | 45.68 | 48.17 | 45.34 | 47.64 | +1.43 | +3.09% | 1,982,200 |
| Sep 1, 2026 | 44.45 | 46.53 | 44.00 | 46.21 | +2.63 | +6.03% | 2,274,800 |
| Aug 31, 2026 | 43.61 | 44.98 | 43.21 | 43.58 | +1.03 | +2.42% | 1,520,600 |
| Aug 28, 2026 | 42.34 | 42.90 | 41.94 | 42.55 | +0.13 | +0.31% | 953,000 |
| Aug 27, 2026 | 41.46 | 43.13 | 41.03 | 42.42 | +1.02 | +2.46% | 2,668,200 |
| Aug 26, 2026 | 41.51 | 42.11 | 40.85 | 41.40 | -0.68 | -1.62% | 1,505,000 |
| Aug 25, 2026 | 41.71 | 42.40 | 41.57 | 42.08 | -0.41 | -0.96% | 1,017,900 |
| Aug 24, 2026 | 42.99 | 43.33 | 42.04 | 42.49 | -1.06 | -2.43% | 622,300 |
| Aug 21, 2026 | 44.33 | 44.90 | 43.28 | 43.55 | -0.55 | -1.25% | 928,600 |
| Aug 20, 2026 | 44.18 | 44.47 | 43.63 | 44.10 | +0.34 | +0.78% | 1,009,100 |
| Aug 19, 2026 | 44.36 | 44.76 | 43.48 | 43.76 | -0.43 | -0.97% | 756,600 |
| Aug 18, 2026 | 45.00 | 45.00 | 44.13 | 44.19 | -0.53 | -1.19% | 931,900 |
| Aug 17, 2026 | 44.58 | 44.80 | 43.83 | 44.72 | +0.52 | +1.18% | 1,055,100 |
| Aug 14, 2026 | 43.42 | 44.65 | 43.17 | 44.20 | +1.13 | +2.62% | 969,800 |
65 days, newest first. Daily bars as drawn on the HP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.