Skip to main content
Helmerich & Payne, Inc. (HP)
NYSE: HP · Real-Time Price · USD
34.09
-0.04 (-0.12%)
At close: Mar 6, 2026, 4:00 PM EST
33.91
-0.18 (-0.53%)
After-hours: Mar 6, 2026, 7:52 PM EST

Helmerich & Payne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202634.1534.4733.4634.0934.09-0.12%1,290,413
Mar 5, 202634.3434.4433.1134.1334.13-0.55%1,485,494
Mar 4, 202633.6234.8233.5834.3234.321.06%1,188,526
Mar 3, 202634.9934.9933.5633.9633.96-3.22%1,535,182
Mar 2, 202636.0136.3334.3835.0935.09-0.37%1,539,851
Feb 27, 202634.7335.2834.2535.2235.221.82%1,653,151
Feb 26, 202633.7135.0133.3934.5934.590.96%1,177,423
Feb 25, 202635.1435.1433.5034.2634.26-1.38%1,122,206
Feb 24, 202635.2835.3634.4134.7434.74-1.11%1,256,683
Feb 23, 202635.3235.8434.8935.1335.13-1.40%1,586,290
Feb 20, 202635.5535.7034.7735.6335.63-0.92%1,644,022
Feb 19, 202634.9936.1234.7635.9635.963.36%1,970,536
Feb 18, 202634.1635.0233.8934.7934.794.44%1,698,143
Feb 17, 202633.6233.7832.5733.3133.310.33%1,407,650
Feb 13, 202632.3433.8032.1933.2033.201.00%2,207,246
Feb 12, 202634.1434.2831.9432.8732.62-4.22%2,587,004
Feb 11, 202635.0035.3034.1734.3234.060.26%2,558,526
Feb 10, 202635.6035.6534.0634.2333.97-4.14%2,800,485
Feb 9, 202636.0036.6435.3435.7135.44-0.72%1,977,252
Feb 6, 202634.1836.2733.6835.9735.704.17%2,139,462
Feb 5, 202634.1035.4433.1034.5334.27-5.16%3,977,156
Feb 4, 202635.7036.7334.7736.4136.132.59%3,077,008
Feb 3, 202634.4135.6434.3235.4935.223.62%1,695,730
Feb 2, 202632.8134.7032.7834.2533.991.09%1,886,966
Jan 30, 202633.0933.9832.5833.8833.620.53%1,757,620
Jan 29, 202634.0034.7032.7833.7033.441.81%2,177,056
Jan 28, 202633.7833.9232.3333.1032.85-0.66%1,908,099
Jan 27, 202632.9033.4432.5333.3233.072.65%1,882,765
Jan 26, 202632.6733.2431.8232.4632.210.50%2,572,455
Jan 23, 202633.4834.1032.2332.3032.05-1.91%1,611,053
Jan 22, 202632.7533.5032.4632.9332.68-0.24%1,492,211
Jan 21, 202632.7533.7032.6433.0132.763.22%1,792,001
Jan 20, 202632.3032.7031.8031.9831.74-1.24%1,417,627
Jan 16, 202632.4432.6332.1932.3832.130.34%945,505
Jan 15, 202631.8232.6731.4032.2732.02-2,241,734
Jan 14, 202631.5532.9731.5232.2732.023.20%1,535,549
Jan 13, 202631.1031.6930.8231.2731.032.26%1,458,298
Jan 12, 202630.4030.6629.9630.5830.35-0.16%1,452,139
Jan 9, 202631.5132.0730.6230.6330.40-2.48%1,269,227
Jan 8, 202630.5531.9230.2231.4131.173.39%1,322,688
Jan 7, 202631.0631.2429.9430.3830.15-2.19%1,315,212
Jan 6, 202631.4031.7230.7431.0630.82-0.35%1,722,387
Jan 5, 202631.8031.8029.1431.1730.934.11%2,399,168
Jan 2, 202628.7830.3428.4929.9429.714.39%1,339,541
Dec 31, 202529.2229.2228.6728.6828.46-0.86%992,920
Dec 30, 202528.7729.2328.7028.9328.711.30%970,459
Dec 29, 202527.5428.6627.5428.5628.342.55%1,051,789
Dec 26, 202527.9928.0727.5927.8527.64-0.46%837,721
Dec 24, 202528.0028.3327.7327.9827.77-0.39%524,881
Dec 23, 202528.3128.5627.9528.0927.88-0.64%764,562
Dec 22, 202528.5028.9728.1528.2728.051.18%1,230,859
Dec 19, 202527.8328.3527.5327.9427.730.94%2,760,372
Dec 18, 202528.7228.7227.0727.6827.47-1.18%1,552,912
Dec 17, 202527.7228.0927.3028.0127.802.45%1,470,728
Dec 16, 202528.5828.7527.0427.3427.13-5.53%2,108,150
Dec 15, 202529.5529.5528.5528.9428.72-1.60%1,811,576
Dec 12, 202530.6030.6029.1329.4129.19-4.67%1,710,133
Dec 11, 202530.0831.0429.8130.8530.621.35%1,331,088
Dec 10, 202530.3330.9329.6030.4430.212.32%1,653,942
Dec 9, 202529.4330.0029.0829.7529.521.54%968,063
Dec 8, 202529.5529.9329.2629.3029.08-1.94%1,356,639
Dec 5, 202529.8830.2229.7529.8829.65-0.63%1,112,940
Dec 4, 202529.9430.2029.6530.0729.84-0.79%1,199,772
Dec 3, 202529.2730.4629.2530.3130.084.66%1,388,279
Dec 2, 202528.1729.0827.7828.9628.742.04%1,444,472
Dec 1, 202527.6528.6627.6528.3828.161.72%1,355,613
Nov 28, 202527.7828.1327.6327.9027.690.61%446,305
Nov 26, 202527.8628.4227.5927.7327.520.54%1,512,147
Nov 25, 202526.8527.8726.3727.5827.373.10%1,656,244
Nov 24, 202526.3527.1326.1226.7526.550.04%1,930,709
Nov 21, 202526.2027.0625.8126.7426.542.45%1,628,894
Nov 20, 202527.0527.9625.9526.1025.90-4.04%2,332,224
Nov 19, 202526.3127.2426.0227.2026.992.41%2,231,248
Nov 18, 202525.2027.1724.4526.5626.36-3.80%3,596,244
Nov 17, 202527.8628.3527.0527.6127.15-0.79%2,902,712
Nov 14, 202526.8728.0426.4827.8327.373.15%2,439,393
Nov 13, 202526.6527.4726.4626.9826.531.35%1,926,312
Nov 12, 202527.6827.8626.4926.6226.18-4.31%1,522,595
Nov 11, 202526.9028.1626.9027.8227.363.69%1,530,511
Nov 10, 202526.5327.4526.0326.8326.382.44%1,002,065
Nov 7, 202526.6826.6825.6526.1925.76-0.64%1,857,692
Nov 6, 202526.1426.8026.0026.3625.920.04%894,530
Nov 5, 202526.2726.5326.0926.3525.910.92%1,196,354
Nov 4, 202526.1026.6525.8826.1125.68-2.94%1,231,768
Nov 3, 202526.0927.2025.7526.9026.452.44%1,496,172
Oct 31, 202526.6026.8726.0826.2625.82-1.57%1,204,918
Oct 30, 202526.1727.4926.1726.6826.240.38%1,992,305
Oct 29, 202525.4326.7025.3926.5826.144.98%2,509,305
Oct 28, 202524.9825.3324.6125.3224.90-0.31%1,395,298
Oct 27, 202525.7526.0025.3425.4024.98-0.94%1,138,264
Oct 24, 202525.5425.9625.4325.6425.21-0.19%1,552,511
Oct 23, 202524.1425.8224.1025.6925.269.37%2,008,764
Oct 22, 202523.5123.9723.2023.4923.100.73%1,502,913
Oct 21, 202523.7123.9723.3023.3222.93-1.10%1,162,891
Oct 20, 202523.1123.7023.1123.5823.192.03%839,527
Oct 17, 202523.0123.6122.8023.1122.73-0.04%1,056,456
Oct 16, 202523.3923.3922.6223.1222.74-0.13%1,117,789
Oct 15, 202523.0023.6622.7123.1522.771.89%1,150,839
Oct 14, 202522.1922.8622.1922.7222.34-0.48%1,122,370
Oct 13, 202522.3422.8521.7622.8322.454.49%1,104,593