Helmerich & Payne, Inc. (HP)
NYSE: HP · Real-Time Price · USD
39.29
+0.63 (1.63%)
At close: Apr 28, 2026, 4:00 PM EDT
39.36
+0.07 (0.18%)
After-hours: Apr 28, 2026, 7:00 PM EDT
Helmerich & Payne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.10 | 39.69 | 38.69 | 39.29 | 39.29 | 1.63% | 902,399 |
| Apr 27, 2026 | 38.70 | 39.05 | 38.37 | 38.66 | 38.66 | 0.78% | 995,932 |
| Apr 24, 2026 | 38.43 | 38.79 | 37.75 | 38.36 | 38.36 | 2.08% | 1,017,159 |
| Apr 23, 2026 | 36.36 | 37.66 | 36.06 | 37.58 | 37.58 | 3.21% | 918,893 |
| Apr 22, 2026 | 35.84 | 36.72 | 35.67 | 36.41 | 36.41 | 2.19% | 892,484 |
| Apr 21, 2026 | 33.86 | 35.65 | 33.79 | 35.63 | 35.63 | 5.82% | 1,659,122 |
| Apr 20, 2026 | 33.68 | 33.95 | 33.00 | 33.67 | 33.67 | 0.09% | 801,569 |
| Apr 17, 2026 | 33.83 | 33.88 | 32.74 | 33.64 | 33.64 | -3.72% | 1,408,348 |
| Apr 16, 2026 | 34.50 | 35.48 | 34.50 | 34.94 | 34.94 | 1.25% | 991,649 |
| Apr 15, 2026 | 34.08 | 35.18 | 34.04 | 34.51 | 34.51 | 1.17% | 809,663 |
| Apr 14, 2026 | 35.54 | 35.87 | 34.05 | 34.11 | 34.11 | -4.56% | 1,242,812 |
| Apr 13, 2026 | 35.05 | 36.20 | 35.05 | 35.74 | 35.74 | 3.06% | 1,000,621 |
| Apr 10, 2026 | 34.89 | 35.38 | 34.57 | 34.68 | 34.68 | -1.53% | 580,668 |
| Apr 9, 2026 | 35.42 | 36.22 | 35.14 | 35.22 | 35.22 | -0.40% | 1,388,698 |
| Apr 8, 2026 | 34.11 | 35.42 | 33.74 | 35.36 | 35.36 | -1.45% | 1,710,342 |
| Apr 7, 2026 | 35.16 | 36.03 | 35.13 | 35.88 | 35.88 | 2.75% | 1,010,995 |
| Apr 6, 2026 | 34.50 | 35.22 | 34.47 | 34.92 | 34.92 | 0.32% | 654,658 |
| Apr 2, 2026 | 35.18 | 35.74 | 34.35 | 34.81 | 34.81 | 0.78% | 734,311 |
| Apr 1, 2026 | 35.47 | 35.85 | 34.23 | 34.54 | 34.54 | -4.14% | 1,292,013 |
| Mar 31, 2026 | 35.89 | 36.60 | 35.18 | 36.03 | 36.03 | 0.53% | 1,527,617 |
| Mar 30, 2026 | 36.75 | 36.81 | 35.57 | 35.84 | 35.84 | -0.86% | 927,205 |
| Mar 27, 2026 | 36.82 | 37.38 | 35.93 | 36.15 | 36.15 | -2.17% | 1,808,586 |
| Mar 26, 2026 | 36.36 | 37.14 | 36.22 | 36.95 | 36.95 | 1.62% | 1,082,431 |
| Mar 25, 2026 | 36.87 | 37.53 | 36.02 | 36.36 | 36.36 | -2.47% | 1,671,100 |
| Mar 24, 2026 | 37.12 | 37.87 | 36.73 | 37.28 | 37.28 | 0.40% | 1,464,509 |
| Mar 23, 2026 | 36.06 | 37.65 | 36.06 | 37.13 | 37.13 | 1.78% | 1,495,110 |
| Mar 20, 2026 | 36.83 | 37.00 | 35.91 | 36.48 | 36.48 | 1.47% | 2,219,014 |
| Mar 19, 2026 | 35.88 | 36.96 | 35.72 | 35.95 | 35.95 | -0.61% | 2,038,831 |
| Mar 18, 2026 | 35.60 | 36.53 | 35.28 | 36.17 | 36.17 | 1.57% | 1,426,019 |
| Mar 17, 2026 | 35.12 | 35.91 | 34.82 | 35.61 | 35.61 | 2.77% | 1,163,528 |
| Mar 16, 2026 | 34.80 | 36.01 | 33.95 | 34.65 | 34.65 | -2.81% | 1,669,221 |
| Mar 13, 2026 | 33.66 | 35.93 | 33.51 | 35.65 | 35.65 | 5.32% | 1,507,598 |
| Mar 12, 2026 | 34.63 | 34.67 | 33.48 | 33.85 | 33.85 | -2.56% | 1,083,571 |
| Mar 11, 2026 | 34.52 | 35.04 | 33.95 | 34.74 | 34.74 | -0.63% | 1,100,933 |
| Mar 10, 2026 | 34.11 | 35.56 | 33.93 | 34.96 | 34.96 | 1.72% | 1,767,503 |
| Mar 9, 2026 | 33.97 | 34.63 | 33.06 | 34.37 | 34.37 | 0.82% | 1,614,245 |
| Mar 6, 2026 | 34.15 | 34.47 | 33.46 | 34.09 | 34.09 | -0.12% | 1,290,413 |
| Mar 5, 2026 | 34.34 | 34.44 | 33.11 | 34.13 | 34.13 | -0.55% | 1,485,494 |
| Mar 4, 2026 | 33.62 | 34.82 | 33.58 | 34.32 | 34.32 | 1.06% | 1,188,526 |
| Mar 3, 2026 | 34.99 | 34.99 | 33.56 | 33.96 | 33.96 | -3.22% | 1,535,182 |
| Mar 2, 2026 | 36.01 | 36.33 | 34.38 | 35.09 | 35.09 | -0.37% | 1,539,851 |
| Feb 27, 2026 | 34.73 | 35.28 | 34.25 | 35.22 | 35.22 | 1.82% | 1,653,151 |
| Feb 26, 2026 | 33.71 | 35.01 | 33.39 | 34.59 | 34.59 | 0.96% | 1,177,423 |
| Feb 25, 2026 | 35.14 | 35.14 | 33.50 | 34.26 | 34.26 | -1.38% | 1,122,206 |
| Feb 24, 2026 | 35.28 | 35.36 | 34.41 | 34.74 | 34.74 | -1.11% | 1,256,683 |
| Feb 23, 2026 | 35.32 | 35.84 | 34.89 | 35.13 | 35.13 | -1.40% | 1,586,290 |
| Feb 20, 2026 | 35.55 | 35.70 | 34.77 | 35.63 | 35.63 | -0.92% | 1,644,022 |
| Feb 19, 2026 | 34.99 | 36.12 | 34.76 | 35.96 | 35.96 | 3.36% | 1,970,536 |
| Feb 18, 2026 | 34.16 | 35.02 | 33.89 | 34.79 | 34.79 | 4.44% | 1,698,143 |
| Feb 17, 2026 | 33.62 | 33.78 | 32.57 | 33.31 | 33.31 | 0.33% | 1,407,650 |
| Feb 13, 2026 | 32.34 | 33.80 | 32.19 | 33.20 | 33.20 | 1.00% | 2,207,246 |
| Feb 12, 2026 | 34.14 | 34.28 | 31.94 | 32.87 | 32.62 | -4.22% | 2,587,004 |
| Feb 11, 2026 | 35.00 | 35.30 | 34.17 | 34.32 | 34.06 | 0.26% | 2,558,526 |
| Feb 10, 2026 | 35.60 | 35.65 | 34.06 | 34.23 | 33.97 | -4.14% | 2,800,485 |
| Feb 9, 2026 | 36.00 | 36.64 | 35.34 | 35.71 | 35.44 | -0.72% | 1,977,252 |
| Feb 6, 2026 | 34.18 | 36.27 | 33.68 | 35.97 | 35.70 | 4.17% | 2,139,462 |
| Feb 5, 2026 | 34.10 | 35.44 | 33.10 | 34.53 | 34.27 | -5.16% | 3,977,156 |
| Feb 4, 2026 | 35.70 | 36.73 | 34.77 | 36.41 | 36.13 | 2.59% | 3,077,008 |
| Feb 3, 2026 | 34.41 | 35.64 | 34.32 | 35.49 | 35.22 | 3.62% | 1,695,730 |
| Feb 2, 2026 | 32.81 | 34.70 | 32.78 | 34.25 | 33.99 | 1.09% | 1,886,966 |
| Jan 30, 2026 | 33.09 | 33.98 | 32.58 | 33.88 | 33.62 | 0.53% | 1,757,620 |
| Jan 29, 2026 | 34.00 | 34.70 | 32.78 | 33.70 | 33.44 | 1.81% | 2,177,056 |
| Jan 28, 2026 | 33.78 | 33.92 | 32.33 | 33.10 | 32.85 | -0.66% | 1,908,099 |
| Jan 27, 2026 | 32.90 | 33.44 | 32.53 | 33.32 | 33.07 | 2.65% | 1,882,765 |
| Jan 26, 2026 | 32.67 | 33.24 | 31.82 | 32.46 | 32.21 | 0.50% | 2,572,455 |
| Jan 23, 2026 | 33.48 | 34.10 | 32.23 | 32.30 | 32.05 | -1.91% | 1,611,053 |
| Jan 22, 2026 | 32.75 | 33.50 | 32.46 | 32.93 | 32.68 | -0.24% | 1,492,211 |
| Jan 21, 2026 | 32.75 | 33.70 | 32.64 | 33.01 | 32.76 | 3.22% | 1,792,001 |
| Jan 20, 2026 | 32.30 | 32.70 | 31.80 | 31.98 | 31.74 | -1.24% | 1,417,627 |
| Jan 16, 2026 | 32.44 | 32.63 | 32.19 | 32.38 | 32.13 | 0.34% | 945,505 |
| Jan 15, 2026 | 31.82 | 32.67 | 31.40 | 32.27 | 32.02 | - | 2,241,734 |
| Jan 14, 2026 | 31.55 | 32.97 | 31.52 | 32.27 | 32.02 | 3.20% | 1,535,549 |
| Jan 13, 2026 | 31.10 | 31.69 | 30.82 | 31.27 | 31.03 | 2.26% | 1,458,298 |
| Jan 12, 2026 | 30.40 | 30.66 | 29.96 | 30.58 | 30.35 | -0.16% | 1,452,139 |
| Jan 9, 2026 | 31.51 | 32.07 | 30.62 | 30.63 | 30.40 | -2.48% | 1,269,227 |
| Jan 8, 2026 | 30.55 | 31.92 | 30.22 | 31.41 | 31.17 | 3.39% | 1,322,688 |
| Jan 7, 2026 | 31.06 | 31.24 | 29.94 | 30.38 | 30.15 | -2.19% | 1,315,212 |
| Jan 6, 2026 | 31.40 | 31.72 | 30.74 | 31.06 | 30.82 | -0.35% | 1,722,387 |
| Jan 5, 2026 | 31.80 | 31.80 | 29.14 | 31.17 | 30.93 | 4.11% | 2,399,168 |
| Jan 2, 2026 | 28.78 | 30.34 | 28.49 | 29.94 | 29.71 | 4.39% | 1,339,541 |
| Dec 31, 2025 | 29.22 | 29.22 | 28.67 | 28.68 | 28.46 | -0.86% | 992,920 |
| Dec 30, 2025 | 28.77 | 29.23 | 28.70 | 28.93 | 28.71 | 1.30% | 970,459 |
| Dec 29, 2025 | 27.54 | 28.66 | 27.54 | 28.56 | 28.34 | 2.55% | 1,051,789 |
| Dec 26, 2025 | 27.99 | 28.07 | 27.59 | 27.85 | 27.64 | -0.46% | 837,721 |
| Dec 24, 2025 | 28.00 | 28.33 | 27.73 | 27.98 | 27.77 | -0.39% | 524,881 |
| Dec 23, 2025 | 28.31 | 28.56 | 27.95 | 28.09 | 27.88 | -0.64% | 764,562 |
| Dec 22, 2025 | 28.50 | 28.97 | 28.15 | 28.27 | 28.05 | 1.18% | 1,230,859 |
| Dec 19, 2025 | 27.83 | 28.35 | 27.53 | 27.94 | 27.73 | 0.94% | 2,760,372 |
| Dec 18, 2025 | 28.72 | 28.72 | 27.07 | 27.68 | 27.47 | -1.18% | 1,552,912 |
| Dec 17, 2025 | 27.72 | 28.09 | 27.30 | 28.01 | 27.80 | 2.45% | 1,470,728 |
| Dec 16, 2025 | 28.58 | 28.75 | 27.04 | 27.34 | 27.13 | -5.53% | 2,108,150 |
| Dec 15, 2025 | 29.55 | 29.55 | 28.55 | 28.94 | 28.72 | -1.60% | 1,811,576 |
| Dec 12, 2025 | 30.60 | 30.60 | 29.13 | 29.41 | 29.19 | -4.67% | 1,710,133 |
| Dec 11, 2025 | 30.08 | 31.04 | 29.81 | 30.85 | 30.62 | 1.35% | 1,331,088 |
| Dec 10, 2025 | 30.33 | 30.93 | 29.60 | 30.44 | 30.21 | 2.32% | 1,653,942 |
| Dec 9, 2025 | 29.43 | 30.00 | 29.08 | 29.75 | 29.52 | 1.54% | 968,063 |
| Dec 8, 2025 | 29.55 | 29.93 | 29.26 | 29.30 | 29.08 | -1.94% | 1,356,639 |
| Dec 5, 2025 | 29.88 | 30.22 | 29.75 | 29.88 | 29.65 | -0.63% | 1,112,940 |
| Dec 4, 2025 | 29.94 | 30.20 | 29.65 | 30.07 | 29.84 | -0.79% | 1,199,772 |
| Dec 3, 2025 | 29.27 | 30.46 | 29.25 | 30.31 | 30.08 | 4.66% | 1,388,279 |