Dark

HP
Helmerich & Payne, Inc.
stock NYSE

At Close

Mar 27, 2026 3:59:56 PM EDT

36.14USD-2.192%(-0.81)1,816,062

36.15Bid 36.18Ask 0.03Spread

Pre-market

Mar 26, 2026 8:50:30 AM EDT

36.30USD-1.759%(-0.65)0

After-hours

Mar 27, 2026 4:53:30 PM EDT

36.29USD+0.415%(+0.15)14,769

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-27	36.7000	37.3100	35.9400	36.1400	-2.192%	1,816,062	0.000%
2026-03-26	36.3600	37.1400	36.2150	36.9500	+1.623%	1,171,669	-2.192%
2026-03-25	36.8700	37.5300	36.0200	36.3600	-2.468%	1,777,128	-0.605%
2026-03-24	37.1200	37.8650	36.7250	37.2800	+0.404%	1,568,025	-3.058%
2026-03-23	36.0600	37.6500	36.0600	37.1300	+1.782%	1,547,012	-2.666%
2026-03-20	36.8300	37.0000	35.9101	36.4800	+1.474%	2,380,731	-0.932%
2026-03-19	35.8800	36.9600	35.7200	35.9500	-0.608%	2,051,798	+0.529%
2026-03-18	35.6000	36.5300	35.2800	36.1700	+1.573%	1,540,709	-0.083%
2026-03-17	35.1200	35.9100	34.8200	35.6100	+2.771%	1,163,988	+1.488%
2026-03-16	34.8000	36.0100	33.9501	34.6500	-2.805%	1,671,110	+4.300%
2026-03-13	33.6600	35.9300	33.5100	35.6500	+5.318%	1,507,601	+1.374%
2026-03-12	34.6300	34.6650	33.4800	33.8500	-2.562%	1,153,825	+6.765%
2026-03-11	34.5200	35.0400	33.9500	34.7400	-0.629%	1,158,451	+4.030%
2026-03-10	34.1100	35.5600	33.9300	34.9600	+1.717%	1,838,080	+3.375%
2026-03-09	33.9700	34.6300	33.0600	34.3700	+0.821%	1,614,472	+5.150%
2026-03-06	34.1500	34.4700	33.4556	34.0900	-0.117%	1,291,152	+6.013%
2026-03-05	34.3400	34.4350	33.1100	34.1300	-0.554%	1,485,806	+5.889%
2026-03-04	33.6200	34.8200	33.5800	34.3200	+1.060%	1,188,882	+5.303%
2026-03-03	34.9900	34.9900	33.5600	33.9600	-3.220%	1,535,822	+6.419%
2026-03-02	36.0100	36.3300	34.3800	35.0900	-0.369%	1,545,066	+2.992%
2026-02-27	34.7300	35.2800	34.2500	35.2200	+1.821%	1,660,971	+2.612%
2026-02-26	33.7100	35.0100	33.3900	34.5900	+0.963%	1,174,176	+4.481%
2026-02-25	35.1400	35.1400	33.5000	34.2600	-1.382%	1,122,852	+5.487%
2026-02-24	35.2800	35.3600	34.4050	34.7400	-1.110%	1,256,690	+4.030%
2026-02-23	35.3200	35.8350	34.8850	35.1300	-1.403%	1,586,306	+2.875%
2026-02-20	35.5500	35.7000	34.7700	35.6300	-0.918%	1,644,059	+1.431%
2026-02-19	34.9900	36.1200	34.7550	35.9600	+3.363%	1,970,650	+0.501%
2026-02-18	34.1600	35.0150	33.8850	34.7900	+4.443%	1,700,269	+3.880%
2026-02-17	33.6200	33.7800	32.5700	33.3100	+0.331%	1,407,690	+8.496%
2026-02-13	32.3400	33.8000	32.1900	33.2000	+1.004%	2,207,198	+8.855%
2026-02-12	34.1400	34.2800	31.9400	32.8700	-4.225%	2,587,309	+9.948%
2026-02-11	35.0000	35.3000	34.1700	34.3200	+0.263%	2,558,526	+5.303%
2026-02-10	35.6000	35.6500	34.0601	34.2300	-4.144%	2,800,481	+5.580%
2026-02-09	36.0000	36.6350	35.3400	35.7100	-0.723%	1,977,252	+1.204%
2026-02-06	34.1800	36.2700	33.6800	35.9700	+4.170%	2,139,462	+0.473%
2026-02-05	34.1000	35.4400	33.1000	34.5300	-5.163%	3,977,121	+4.663%
2026-02-04	35.7000	36.7300	34.7700	36.4100	+2.592%	3,077,008	-0.742%
2026-02-03	34.4100	35.6350	34.3200	35.4900	+3.620%	1,695,730	+1.832%
2026-02-02	32.8100	34.7000	32.7750	34.2500	+1.092%	1,886,966	+5.518%
2026-01-30	33.0900	33.9800	32.5800	33.8800	+0.534%	1,757,620	+6.671%
2026-01-29	34.0000	34.7000	32.7800	33.7000	+1.813%	2,177,056	+7.240%
2026-01-28	33.7800	33.9200	32.3300	33.1000	-0.660%	1,908,099	+9.184%
2026-01-27	32.9000	33.4350	32.5300	33.3200	+2.649%	1,882,765	+8.463%
2026-01-26	32.6700	33.2400	31.8200	32.4600	+0.495%	2,565,485	+11.337%
2026-01-23	33.4800	34.1000	32.2300	32.3000	-1.913%	1,611,053	+11.889%
2026-01-22	32.7500	33.5000	32.4600	32.9300	-0.242%	1,492,211	+9.748%
2026-01-21	32.7500	33.7000	32.6350	33.0100	+3.221%	1,792,001	+9.482%
2026-01-20	32.3000	32.7000	31.8000	31.9800	-1.235%	1,417,627	+13.008%
2026-01-16	32.4400	32.6300	32.1900	32.3800	+0.341%	945,495	+11.612%
2026-01-15	31.8200	32.6700	31.4000	32.2700	0.000%	2,241,734	+11.993%
2026-01-14	31.5500	32.9700	31.5150	32.2700	+3.198%	1,535,505	+11.993%
2026-01-13	31.1000	31.6850	30.8200	31.2700	+2.256%	1,457,597	+15.574%
2026-01-12	30.4000	30.6550	29.9600	30.5800	-0.163%	1,452,137	+18.182%
2026-01-09	31.5100	32.0700	30.6200	30.6300	-2.483%	1,253,894	+17.989%
2026-01-08	30.5500	31.9200	30.2194	31.4100	+3.390%	1,322,687	+15.059%
2026-01-07	31.0600	31.2400	29.9374	30.3800	-2.189%	1,315,112	+18.960%
2026-01-06	31.3950	31.7200	30.7431	31.0600	-0.353%	1,722,737	+16.355%
2026-01-05	31.8000	31.8000	29.1400	31.1700	+4.108%	2,399,168	+15.945%
2026-01-02	28.7800	30.3400	28.4900	29.9400	+4.393%	1,339,441	+20.708%
2025-12-31	29.2200	29.2200	28.6700	28.6800	-0.864%	992,920	+26.011%
2025-12-30	28.7700	29.2300	28.7000	28.9300	+1.296%	970,459	+24.922%
2025-12-29	27.5400	28.6600	27.5400	28.5600	+2.549%	1,051,789	+26.541%
2025-12-26	27.9900	28.0700	27.5900	27.8500	-0.465%	837,721	+29.767%
2025-12-24	28.0000	28.3300	27.7300	27.9800	-0.392%	524,881	+29.164%
2025-12-23	28.3100	28.5600	27.9500	28.0900	-0.637%	764,562	+28.658%
2025-12-22	28.5000	28.9700	28.1500	28.2700	+1.181%	1,230,859	+27.839%
2025-12-19	27.8300	28.3450	27.5300	27.9400	+0.939%	2,760,372	+29.349%
2025-12-18	28.7200	28.7200	27.0650	27.6800	-1.178%	1,552,912	+30.564%
2025-12-17	27.7200	28.0900	27.3000	28.0100	+2.451%	1,470,728	+29.025%
2025-12-16	28.5800	28.7500	27.0355	27.3400	-5.529%	2,108,150	+32.187%
2025-12-15	29.5500	29.5500	28.5500	28.9400	-1.598%	1,811,576	+24.879%
2025-12-12	30.6000	30.6000	29.1300	29.4100	-4.668%	1,710,083	+22.883%
2025-12-11	30.0800	31.0400	29.8100	30.8500	+1.347%	1,331,088	+17.147%
2025-12-10	30.3300	30.9250	29.6000	30.4400	+2.319%	1,653,942	+18.725%
2025-12-09	29.4300	30.0000	29.0800	29.7500	+1.536%	968,063	+21.479%
2025-12-08	29.5500	29.9280	29.2600	29.3000	-1.941%	1,356,639	+23.345%
2025-12-05	29.8800	30.2200	29.7500	29.8800	-0.632%	1,112,940	+20.950%
2025-12-04	29.9400	30.2000	29.6445	30.0700	-0.792%	1,199,772	+20.186%
2025-12-03	29.2700	30.4600	29.2500	30.3100	+4.662%	1,388,179	+19.235%
2025-12-02	28.1700	29.0800	27.7800	28.9600	+2.044%	1,444,472	+24.793%
2025-12-01	27.6500	28.6600	27.6500	28.3800	+1.720%	1,355,613	+27.343%
2025-11-28	27.7800	28.1314	27.6250	27.9000	+0.613%	446,305	+29.534%
2025-11-26	27.8600	28.4200	27.5901	27.7300	+0.544%	1,512,147	+30.328%
2025-11-25	26.8500	27.8700	26.3700	27.5800	+3.103%	1,656,244	+31.037%
2025-11-24	26.3500	27.1300	26.1200	26.7500	+0.037%	1,930,709	+35.103%
2025-11-21	26.2000	27.0600	25.8100	26.7400	+2.452%	1,628,894	+35.153%
2025-11-20	27.0500	27.9577	25.9450	26.1000	-4.044%	2,332,224	+38.467%
2025-11-19	26.3100	27.2350	26.0200	27.2000	+2.410%	2,231,248	+32.868%
2025-11-18	25.2000	27.1700	24.4500	26.5600	-3.803%	3,596,244	+36.069%
2025-11-17	27.8600	28.3450	27.0500	27.6100	-0.791%	2,902,712	+30.895%
2025-11-14	26.8700	28.0350	26.4800	27.8300	+3.150%	2,439,393	+29.860%
2025-11-13	26.6500	27.4700	26.4600	26.9800	+1.352%	1,926,312	+33.951%
2025-11-12	27.6800	27.8600	26.4900	26.6200	-4.313%	1,522,595	+35.763%
2025-11-11	26.9000	28.1600	26.8950	27.8200	+3.690%	1,530,511	+29.907%
2025-11-10	26.5300	27.4450	26.0300	26.8300	+2.444%	1,002,065	+34.700%
2025-11-07	26.6800	26.6800	25.6500	26.1900	-0.645%	1,857,692	+37.992%
2025-11-06	26.1400	26.8000	26.0000	26.3600	+0.038%	894,530	+37.102%
2025-11-05	26.2700	26.5300	26.0900	26.3500	+0.919%	1,196,354	+37.154%
2025-11-04	26.1000	26.6500	25.8800	26.1100	-2.937%	1,231,768	+38.414%
2025-11-03	26.0900	27.1950	25.7500	26.9000	+2.437%	1,496,172	+34.349%
2025-10-31	26.6000	26.8700	26.0800	26.2600	-1.574%	1,204,918	+37.624%
2025-10-30	26.1700	27.4900	26.1700	26.6800	+0.376%	1,992,305	+35.457%
2025-10-29	25.4300	26.7000	25.3900	26.5800	+4.976%	2,509,305	+35.967%
2025-10-28	24.9800	25.3300	24.6100	25.3200	-0.315%	1,395,298	+42.733%
2025-10-27	25.7500	26.0000	25.3400	25.4000	-0.936%	1,138,264	+42.283%
2025-10-24	25.5400	25.9595	25.4334	25.6400	-0.195%	1,552,511	+40.952%
2025-10-23	24.1400	25.8200	24.1000	25.6900	+9.366%	2,008,764	+40.677%
2025-10-22	23.5100	23.9700	23.2000	23.4900	+0.729%	1,502,913	+53.853%
2025-10-21	23.7100	23.9700	23.3000	23.3200	-1.103%	1,162,891	+54.974%
2025-10-20	23.1100	23.6984	23.1100	23.5800	+2.034%	839,527	+53.265%
2025-10-17	23.0100	23.6100	22.8000	23.1100	-0.043%	1,056,456	+56.383%
2025-10-16	23.3900	23.3900	22.6200	23.1200	-0.130%	1,117,789	+56.315%
2025-10-15	23.0000	23.6600	22.7100	23.1500	+1.893%	1,150,839	+56.112%
2025-10-14	22.1900	22.8600	22.1900	22.7200	-0.482%	1,122,370	+59.067%
2025-10-13	22.3400	22.8500	21.7600	22.8300	+4.485%	1,104,593	+58.300%
2025-10-10	22.8900	23.1200	21.7345	21.8500	-5.941%	1,757,094	+65.400%
2025-10-09	23.9300	24.2700	23.0700	23.2300	-2.354%	1,372,473	+55.575%
2025-10-08	23.7300	23.9300	23.1200	23.7900	+0.253%	1,262,078	+51.913%
2025-10-07	23.8600	24.0900	23.3400	23.7300	+0.253%	1,433,775	+52.297%
2025-10-06	23.3900	24.0500	23.1600	23.6700	+2.690%	1,705,602	+52.683%
2025-10-03	23.2000	23.2700	22.8000	23.0500	+0.655%	1,263,334	+56.790%
2025-10-02	23.1000	23.5900	22.5300	22.9000	-0.909%	1,476,320	+57.817%
2025-10-01	22.0700	23.4250	22.0700	23.1100	+4.617%	1,915,143	+56.383%
2025-09-30	22.0500	22.3900	21.6550	22.0900	-0.942%	1,710,728	+63.603%
2025-09-29	22.4600	22.5050	21.7100	22.3000	-1.545%	2,517,536	+62.063%
2025-09-26	22.0000	22.7250	21.9500	22.6500	+3.377%	2,071,379	+59.558%
2025-09-25	21.9400	22.1900	21.7000	21.9100	-1.306%	1,403,149	+64.948%
2025-09-24	22.1500	22.5300	21.9700	22.2000	+1.835%	1,333,449	+62.793%
2025-09-23	21.6100	23.1083	21.4900	21.8000	+2.637%	1,890,965	+65.780%
2025-09-22	21.1300	21.4600	20.5702	21.2400	+3.408%	2,341,992	+70.151%
2025-09-19	21.1400	21.1400	20.3200	20.5400	-3.250%	2,990,041	+75.949%
2025-09-18	21.1100	21.2750	20.7800	21.2300	+1.871%	1,551,841	+70.231%
2025-09-17	21.5600	21.8199	20.5600	20.8400	-4.272%	1,545,397	+73.417%
2025-09-16	21.2300	21.8700	20.9100	21.7700	+4.113%	1,343,726	+66.008%
2025-09-15	21.2200	21.5300	20.8900	20.9100	-0.806%	1,533,102	+72.836%
2025-09-12	21.1500	21.5300	20.9100	21.0800	+0.861%	1,690,686	+71.442%
2025-09-11	20.6000	20.9000	20.5350	20.9000	+0.192%	1,998,894	+72.919%
2025-09-10	20.1200	21.0000	19.9100	20.8600	+4.196%	1,598,432	+73.250%
2025-09-09	20.1600	20.8600	20.0200	20.0200	-0.100%	1,510,993	+80.519%
2025-09-08	20.2100	20.2800	19.6200	20.0400	-0.792%	1,696,259	+80.339%
2025-09-05	20.4400	20.8950	20.1300	20.2000	-2.931%	1,403,705	+78.911%
2025-09-04	19.8800	20.8400	19.5000	20.8100	+3.687%	1,817,149	+73.667%
2025-09-03	20.9100	21.2000	19.9300	20.0700	-5.464%	1,997,943	+80.070%
2025-09-02	20.9200	21.2900	20.4850	21.2300	+1.628%	1,914,860	+70.231%
2025-08-29	20.4400	21.0800	20.2501	20.8900	+3.314%	2,134,045	+73.001%
2025-08-28	19.8700	20.3100	19.4800	20.2200	+2.276%	1,988,998	+78.734%
2025-08-27	18.8600	19.8100	18.7900	19.7700	+4.327%	2,475,107	+82.802%
2025-08-26	18.5200	18.9600	18.4800	18.9500	+0.959%	2,149,881	+90.712%
2025-08-25	18.8900	18.9525	18.6800	18.7700	-0.793%	1,246,329	+92.541%
2025-08-22	17.9800	19.1900	17.9800	18.9200	+5.521%	1,944,447	+91.015%
2025-08-21	17.5300	18.0000	17.3500	17.9300	+1.014%	1,845,293	+101.562%
2025-08-20	17.7400	17.9550	17.3900	17.7500	-0.281%	1,946,888	+103.606%
2025-08-19	17.8100	18.1500	17.3700	17.8000	+1.194%	1,678,153	+103.034%
2025-08-18	17.6200	17.8950	17.3000	17.5900	-0.565%	1,769,368	+105.458%
2025-08-15	18.1000	18.2200	17.6000	17.6900	-3.597%	2,532,764	+104.296%
2025-08-14	18.0800	18.4300	17.6500	18.3500	+2.228%	2,242,848	+96.948%
2025-08-13	17.5900	18.0400	17.4300	17.9500	+2.047%	2,158,335	+101.337%
2025-08-12	17.7100	18.1700	17.5100	17.5900	+0.342%	1,856,062	+105.458%
2025-08-11	17.6400	18.3000	17.4200	17.5300	+1.388%	3,645,145	+106.161%
2025-08-08	16.0800	17.3600	15.9400	17.2900	+8.198%	3,927,529	+109.023%
2025-08-07	16.3900	16.7000	15.5100	15.9800	+3.163%	5,210,533	+126.158%
2025-08-06	15.8700	16.1500	15.2800	15.4900	-0.769%	3,162,391	+133.312%
2025-08-05	15.6400	15.8000	15.1700	15.6100	+1.232%	2,591,706	+131.518%
2025-08-04	15.5100	15.7250	15.2300	15.4200	-1.533%	1,760,274	+134.371%
2025-08-01	16.0000	16.1050	15.2500	15.6600	-3.393%	2,577,911	+130.779%
2025-07-31	16.1600	16.5700	15.9000	16.2100	-1.519%	2,311,077	+122.949%
2025-07-30	17.1900	17.1900	16.2800	16.4600	-4.469%	2,171,096	+119.563%
2025-07-29	17.2000	17.4500	16.6900	17.2300	-1.543%	2,140,345	+109.750%
2025-07-28	16.9900	17.5450	16.9000	17.5000	+4.540%	1,537,462	+106.514%
2025-07-25	16.8000	16.9500	16.5900	16.7400	-0.476%	1,193,123	+115.890%
2025-07-24	16.8000	17.1700	16.5300	16.8200	-1.407%	2,462,888	+114.863%
2025-07-23	16.1000	17.0799	16.1000	17.0600	+7.094%	2,003,785	+111.841%
2025-07-22	15.3800	16.0150	15.3300	15.9300	+3.779%	1,714,674	+126.868%
2025-07-21	15.7700	15.8000	15.3250	15.3500	-1.095%	1,391,443	+135.440%
2025-07-18	16.2400	16.2561	15.4200	15.5200	-2.939%	1,671,308	+132.861%
2025-07-17	15.4600	16.0800	15.4200	15.9900	+2.566%	1,739,787	+126.016%
2025-07-16	15.5000	15.7400	15.3600	15.5900	+0.776%	1,793,506	+131.815%
2025-07-15	16.4300	16.5900	15.4600	15.4700	-6.072%	1,861,124	+133.613%
2025-07-14	17.0000	17.0300	16.3000	16.4700	-4.077%	1,956,278	+119.429%
2025-07-11	17.0600	17.3700	16.9500	17.1700	-0.290%	1,717,968	+110.483%
2025-07-10	17.0000	17.4850	16.5950	17.2200	+0.820%	1,540,375	+109.872%
2025-07-09	17.2700	17.4000	16.8800	17.0800	-1.100%	1,652,726	+111.593%
2025-07-08	16.1300	17.5606	16.1175	17.2700	+7.601%	2,816,013	+109.265%
2025-07-07	16.2500	16.6100	15.6900	16.0500	-2.253%	2,163,650	+125.171%
2025-07-03	16.5100	16.6700	16.3450	16.4200	-0.845%	1,033,228	+120.097%
2025-07-02	16.2050	16.6600	15.7699	16.5600	+4.020%	2,076,449	+118.237%
2025-07-01	15.3600	16.4100	15.0800	15.9200	+5.013%	3,364,886	+127.010%
2025-06-30	15.3500	15.5700	15.1600	15.1600	-1.558%	1,863,307	+138.391%
2025-06-27	15.6200	15.7600	15.3100	15.4000	-0.837%	3,022,384	+134.675%
2025-06-26	15.5300	15.8450	15.4400	15.5300	+0.323%	2,348,799	+132.711%
2025-06-25	15.8100	15.8900	15.4500	15.4800	-2.886%	2,346,823	+133.463%
2025-06-24	16.2000	16.4012	15.7900	15.9400	-2.508%	2,667,436	+126.725%
2025-06-23	17.2500	17.2550	16.2300	16.3500	-4.442%	2,388,977	+121.040%
2025-06-20	17.4500	17.6699	17.0600	17.1100	-1.554%	2,044,398	+111.222%
2025-06-18	18.0500	18.4100	17.3700	17.3800	-3.925%	1,679,585	+107.940%
2025-06-17	18.3100	18.8000	17.9350	18.0900	+0.333%	2,242,213	+99.779%
2025-06-16	18.3400	18.3450	17.3900	18.0300	-1.422%	2,786,377	+100.444%
2025-06-13	18.6600	18.8400	17.9500	18.2900	+1.668%	2,650,034	+97.594%
2025-06-12	17.7400	18.2200	17.4500	17.9900	-0.608%	1,934,257	+100.889%
2025-06-11	18.9000	19.1050	17.6200	18.1000	-4.131%	4,273,343	+99.669%
2025-06-10	17.8000	19.2400	17.7500	18.8800	+7.212%	3,452,228	+91.419%
2025-06-09	17.0800	17.8125	16.9500	17.6100	+5.134%	3,217,326	+105.224%
2025-06-06	16.4800	17.0700	16.4800	16.7500	+2.887%	2,717,402	+115.761%
2025-06-05	16.5400	16.5450	16.1000	16.2800	-0.853%	1,643,153	+121.990%
2025-06-04	16.8100	16.9700	16.1200	16.4200	-2.610%	1,412,327	+120.097%
2025-06-03	15.7000	17.1100	15.3700	16.8600	+7.457%	2,451,909	+114.353%
2025-06-02	15.8200	16.0900	15.4700	15.6900	+2.885%	2,786,430	+130.338%
2025-05-30	15.1100	15.4250	15.0350	15.2500	-0.457%	2,082,976	+136.984%
2025-05-29	15.1400	15.3950	15.0300	15.3200	+0.789%	1,548,121	+135.901%
2025-05-28	15.6400	15.7050	15.0600	15.2000	-1.299%	2,203,051	+137.763%
2025-05-27	15.6100	15.6400	15.2400	15.4000	-0.388%	2,616,614	+134.675%
2025-05-23	15.2100	15.6650	15.2000	15.4600	-1.024%	2,405,316	+133.765%
2025-05-22	15.0400	15.7400	14.6500	15.6200	+2.696%	3,320,626	+131.370%
2025-05-21	16.0100	16.1200	15.2100	15.2100	-5.587%	3,681,367	+137.607%
2025-05-20	16.7500	16.8500	15.9910	16.1100	-4.221%	3,184,433	+124.333%
2025-05-19	17.3800	17.4900	16.6801	16.8200	-5.506%	2,345,819	+114.863%
2025-05-16	18.1400	18.3150	17.7700	17.8000	-2.036%	2,038,179	+103.034%
2025-05-15	18.1500	18.1800	17.4900	18.1700	-3.197%	2,484,153	+98.899%
2025-05-14	18.9900	19.1200	18.7100	18.7700	-1.831%	2,004,114	+92.541%
2025-05-13	19.5700	19.5700	19.0300	19.1200	-0.778%	2,133,307	+89.017%
2025-05-12	19.7600	20.1500	19.0200	19.2700	+5.416%	1,952,091	+87.545%
2025-05-09	18.5700	18.6700	18.1250	18.2800	-0.327%	1,713,934	+97.702%
2025-05-08	18.0100	18.9000	17.6000	18.3400	-3.474%	3,359,877	+97.056%
2025-05-07	19.4900	19.5500	18.8500	19.0000	-1.093%	1,728,593	+90.211%
2025-05-06	19.7300	19.8800	19.1900	19.2100	-1.234%	1,265,230	+88.131%
2025-05-05	19.9200	20.0700	19.4400	19.4500	-3.856%	1,386,867	+85.810%
2025-05-02	20.0000	20.3600	19.5000	20.2300	+3.004%	1,471,783	+78.646%
2025-05-01	18.9500	19.9900	18.7300	19.6400	+3.970%	2,690,828	+84.012%
2025-04-30	19.5000	19.5000	18.7400	18.8900	-4.836%	1,785,063	+91.318%
2025-04-29	19.7200	19.9550	19.3500	19.8500	+0.151%	1,324,267	+82.065%
2025-04-28	20.0000	20.3200	19.5500	19.8200	-0.751%	1,246,383	+82.341%
2025-04-25	19.8000	20.0900	19.5500	19.9700	-1.188%	1,018,520	+80.971%
2025-04-24	20.1000	20.4350	19.6800	20.2100	+2.071%	1,584,744	+78.822%
2025-04-23	20.4300	20.6900	19.5250	19.8000	-0.151%	1,576,946	+82.525%
2025-04-22	19.9300	20.0700	19.2900	19.8300	+0.253%	1,081,786	+82.249%
2025-04-21	20.2400	20.4200	19.2900	19.7800	-3.934%	1,495,072	+82.710%
2025-04-17	20.0200	20.8768	19.9800	20.5900	+4.784%	1,349,711	+75.522%
2025-04-16	20.0900	20.7500	19.5400	19.6500	-0.254%	1,976,359	+83.919%
2025-04-15	19.0700	20.2200	19.0700	19.7000	+2.444%	2,027,722	+83.452%
2025-04-14	19.7500	19.8800	18.8100	19.2300	+0.104%	2,019,071	+87.936%
2025-04-11	18.3700	19.3500	18.1950	19.2100	+4.289%	2,071,002	+88.131%
2025-04-10	20.5900	20.6994	18.0000	18.4200	-15.154%	2,907,525	+96.200%
2025-04-09	18.0000	22.7200	17.8200	21.7100	+14.384%	3,468,824	+66.467%
2025-04-08	20.9900	20.9900	18.6100	18.9800	-5.384%	2,270,236	+90.411%
2025-04-07	18.8600	21.2000	18.5916	20.0600	+1.211%	2,783,575	+80.160%
2025-04-04	21.3900	21.8000	19.5300	19.8200	-12.726%	3,109,828	+82.341%
2025-04-03	24.8900	25.0861	22.5601	22.7100	-15.198%	2,418,190	+59.137%
2025-04-02	26.0200	26.7800	25.9200	26.7800	+1.057%	998,909	+34.951%
2025-04-01	25.9600	26.8300	25.7500	26.5000	+1.455%	1,484,308	+36.377%
2025-03-31	24.9900	26.2900	24.7900	26.1200	+3.405%	1,773,069	+38.361%
2025-03-28	25.6000	25.6450	24.9000	25.2600	-1.865%	871,920	+43.072%
2025-03-27	25.5900	25.8200	25.2900	25.7400	-1.076%	1,384,113	+40.404%
2025-03-26	26.0400	26.4100	25.8100	26.0200	+1.641%	1,358,104	+38.893%
2025-03-25	25.7200	25.9300	25.4600	25.6000	+0.589%	1,229,573	+41.172%
2025-03-24	25.0700	25.6100	25.0000	25.4500	+2.621%	1,154,558	+42.004%
2025-03-21	25.0300	25.2300	24.6500	24.8000	-2.092%	2,645,048	+45.726%
2025-03-20	25.2400	25.6450	25.1100	25.3300	-0.511%	1,193,446	+42.677%
2025-03-19	25.5100	25.8500	25.3700	25.4600	+0.315%	1,164,795	+41.948%
2025-03-18	25.4500	25.5991	24.8800	25.3800	+0.197%	1,318,030	+42.396%
2025-03-17	25.9900	26.3200	24.6350	25.3300	-2.049%	1,917,119	+42.677%
2025-03-14	25.1400	25.9700	24.8350	25.8600	+4.148%	1,116,193	+39.753%
2025-03-13	25.6000	26.1100	24.6300	24.8300	-1.780%	1,096,965	+45.550%
2025-03-12	25.2400	25.6500	24.7500	25.2800	-0.040%	1,329,827	+42.959%
2025-03-11	25.6900	25.9300	25.1600	25.2900	-0.511%	1,585,427	+42.902%
2025-03-10	25.6100	25.8600	25.0200	25.4200	-0.587%	2,057,134	+42.172%
2025-03-07	25.2700	25.8950	25.2700	25.5700	+1.954%	1,949,776	+41.338%
2025-03-06	25.1200	25.3200	24.6800	25.0800	-0.673%	1,380,226	+44.099%
2025-03-05	24.9100	25.3900	24.4900	25.2500	-0.355%	1,506,652	+43.129%
2025-03-04	24.5500	25.8400	23.8000	25.3400	+2.633%	1,992,018	+42.620%
2025-03-03	26.7500	26.9000	24.5100	24.6900	-6.865%	1,922,267	+46.375%
2025-02-28	26.0900	26.6300	25.9450	26.5100	+0.531%	1,610,691	+36.326%
2025-02-27	26.2200	26.7400	25.9900	26.3700	+1.073%	1,445,328	+37.050%
2025-02-26	26.8800	27.0600	25.8650	26.0900	-3.047%	2,313,896	+38.521%
2025-02-25	27.5900	28.1400	26.6500	26.9100	-2.641%	1,963,986	+34.300%
2025-02-24	26.3000	27.7350	26.1100	27.6400	+5.295%	2,339,914	+30.753%
2025-02-21	27.2100	27.2100	26.0450	26.2500	-3.065%	1,355,800	+37.676%
2025-02-20	25.9400	27.1800	25.6900	27.0800	+5.329%	1,917,977	+33.456%
2025-02-19	25.9000	26.3500	25.7100	25.7100	-2.132%	1,584,030	+40.568%
2025-02-18	26.2900	26.5300	25.6913	26.2700	-1.017%	1,840,174	+37.571%
2025-02-14	27.3600	27.5300	26.3200	26.5400	-2.748%	1,787,586	+36.172%
2025-02-13	26.7700	27.3190	26.6200	27.2900	+1.262%	1,644,963	+32.429%
2025-02-12	27.5700	27.5700	26.3500	26.9500	-1.065%	1,998,586	+34.100%
2025-02-11	27.4200	27.8000	27.0500	27.2400	-0.656%	1,754,934	+32.673%
2025-02-10	26.9900	27.8800	26.6100	27.4200	+2.428%	2,476,123	+31.802%
2025-02-07	27.7600	27.9600	26.7500	26.7700	-3.427%	2,920,452	+35.002%
2025-02-06	29.8400	30.3400	27.5550	27.7200	-16.481%	8,001,183	+30.375%
2025-02-05	32.5100	33.3500	32.2800	33.1900	+1.841%	2,549,748	+8.888%
2025-02-04	30.6800	32.6300	30.4800	32.5900	+4.455%	1,284,521	+10.893%
2025-02-03	31.4200	31.6800	30.6550	31.2000	-1.235%	1,555,693	+15.833%
2025-01-31	31.7600	32.4600	31.0000	31.5900	-0.723%	1,545,759	+14.403%
2025-01-30	32.9100	32.9100	31.7250	31.8200	-2.840%	2,052,572	+13.576%
2025-01-29	32.6800	33.1500	32.5100	32.7500	-0.516%	1,073,571	+10.351%
2025-01-28	34.0200	34.0500	32.6900	32.9200	-2.862%	1,061,864	+9.781%
2025-01-27	34.6100	34.8400	33.6950	33.8900	-2.391%	1,337,017	+6.639%
2025-01-24	35.1800	35.6800	34.5800	34.7200	-1.671%	804,004	+4.090%
2025-01-23	35.7100	35.9700	35.1500	35.3100	-1.037%	839,588	+2.351%
2025-01-22	36.1900	36.4500	35.6150	35.6800	-1.924%	1,658,676	+1.289%
2025-01-21	36.5400	36.5850	35.3400	36.3800	0.000%	1,118,202	-0.660%
2025-01-17	37.0100	37.3000	36.3400	36.3800	-0.872%	992,305	-0.660%
2025-01-16	36.2600	36.9350	35.7723	36.7000	+0.055%	932,919	-1.526%
2025-01-15	35.0400	36.7800	34.8000	36.6800	+3.499%	1,034,838	-1.472%
2025-01-14	35.0900	35.9500	34.9150	35.4400	+0.539%	1,428,777	+1.975%
2025-01-13	34.5900	35.5500	34.4510	35.2500	+2.890%	1,290,616	+2.525%
2025-01-10	33.5500	34.5300	33.4500	34.2600	+4.483%	1,525,642	+5.487%
2025-01-08	33.1500	33.1900	32.6800	32.7900	-2.002%	852,105	+10.217%
2025-01-07	33.3600	33.5950	32.8450	33.4600	+1.210%	944,648	+8.010%
2025-01-06	33.2800	33.8300	32.8600	33.0600	-0.211%	863,732	+9.316%
2025-01-03	33.3600	33.4100	32.6500	33.1300	+0.030%	726,258	+9.085%
2025-01-02	32.7800	33.6300	32.7050	33.1200	+3.435%	778,933	+9.118%
2024-12-31	31.5300	32.4600	31.5300	32.0200	+1.975%	760,734	+12.867%
2024-12-30	31.0100	31.8000	30.3350	31.4000	+2.081%	817,795	+15.096%
2024-12-27	30.7900	31.2900	30.4500	30.7600	-0.421%	810,361	+17.490%
2024-12-26	30.6600	31.0132	30.2550	30.8900	+0.553%	678,670	+16.996%
2024-12-24	30.4900	30.8000	30.0100	30.7200	+0.721%	403,318	+17.643%
2024-12-23	30.3200	30.6400	30.1500	30.5000	+0.164%	1,067,319	+18.492%
2024-12-20	29.9500	30.8900	29.9087	30.4500	+0.495%	5,342,486	+18.686%
2024-12-19	31.2300	31.5200	30.1000	30.3000	-1.013%	1,718,942	+19.274%
2024-12-18	32.8200	32.9000	30.2500	30.6100	-6.219%	2,065,516	+18.066%
2024-12-17	32.4700	32.8900	31.8000	32.6400	-1.031%	1,779,194	+10.723%
2024-12-16	33.4000	33.6600	32.5100	32.9800	-1.816%	1,304,289	+9.582%
2024-12-13	33.8900	33.9500	33.2800	33.5900	-0.709%	919,563	+7.592%
2024-12-12	34.0800	34.2400	33.3200	33.8300	-1.800%	1,306,631	+6.828%
2024-12-11	34.2900	34.8200	33.6100	34.4500	+1.652%	1,218,097	+4.906%
2024-12-10	34.2500	34.4400	33.6000	33.8900	-0.499%	928,341	+6.639%
2024-12-09	33.7300	34.4700	33.5099	34.0600	+2.467%	885,747	+6.107%
2024-12-06	34.6500	34.7650	32.5550	33.2400	-4.455%	1,294,978	+8.724%
2024-12-05	35.3000	35.8100	34.6650	34.7900	-0.798%	1,023,321	+3.880%
2024-12-04	35.4200	35.8226	34.7600	35.0700	-0.511%	1,492,251	+3.051%
2024-12-03	35.7200	35.8000	34.6400	35.2500	+0.199%	1,455,403	+2.525%
2024-12-02	34.8800	35.6500	34.5000	35.1800	+1.588%	1,592,147	+2.729%
2024-11-29	35.1900	35.2600	34.5600	34.6300	-0.660%	593,695	+4.360%
2024-11-27	34.4800	35.4600	34.4000	34.8600	+1.337%	1,042,048	+3.672%
2024-11-26	35.0700	35.1900	34.1800	34.4000	-2.467%	1,276,052	+5.058%
2024-11-25	36.0800	36.3500	35.1700	35.2700	-2.191%	1,485,832	+2.467%
2024-11-22	34.6300	36.5000	34.6300	36.0600	+4.734%	2,171,157	+0.222%
2024-11-21	34.1200	35.2600	33.7300	34.4300	+2.075%	1,287,414	+4.967%
2024-11-20	33.0700	33.8050	33.0000	33.7300	+0.988%	999,817	+7.145%
2024-11-19	33.1500	34.1400	33.0000	33.4000	-0.713%	1,031,039	+8.204%
2024-11-18	33.9400	34.0800	33.1800	33.6400	-0.620%	1,297,658	+7.432%
2024-11-15	34.3200	35.3800	33.5300	33.8500	-0.265%	2,006,217	+6.765%
2024-11-14	34.4900	35.9600	32.9900	33.9400	-6.243%	3,300,615	+6.482%
2024-11-13	36.3700	36.4700	35.5553	36.2000	+0.305%	1,748,482	-0.166%
2024-11-12	37.0000	37.1600	36.0250	36.0900	-1.956%	1,327,525	+0.139%
2024-11-11	36.1000	37.1800	36.0000	36.8100	+1.910%	1,427,922	-1.820%
2024-11-08	35.9300	36.8149	35.6500	36.1200	-0.028%	1,289,539	+0.055%
2024-11-07	36.6700	36.8899	35.6600	36.1300	-1.687%	1,234,498	+0.028%
2024-11-06	36.8000	37.4626	36.0200	36.7500	+5.908%	1,973,557	-1.660%
2024-11-05	33.6800	34.9900	33.5500	34.7000	+2.906%	1,393,846	+4.150%
2024-11-04	33.3000	34.0750	33.2500	33.7200	+2.399%	872,290	+7.177%
2024-11-01	34.2100	34.2388	32.7550	32.9300	-1.994%	1,202,161	+9.748%
2024-10-31	34.4100	34.6400	33.4700	33.6000	-0.943%	853,284	+7.560%
2024-10-30	33.5000	34.4150	33.3700	33.9200	+1.831%	744,602	+6.545%
2024-10-29	33.6000	33.7800	33.1200	33.3100	-1.187%	690,654	+8.496%
2024-10-28	33.6100	33.8700	32.9700	33.7100	-2.262%	1,258,657	+7.209%
2024-10-25	34.5800	34.9900	34.3200	34.4900	+1.471%	924,110	+4.784%
2024-10-24	34.1400	34.1400	33.0400	33.9900	+0.771%	1,210,382	+6.325%
2024-10-23	34.3900	34.6900	33.5400	33.7300	-2.402%	1,324,416	+7.145%
2024-10-22	35.1600	35.4700	34.5200	34.5600	-0.946%	1,361,037	+4.572%
2024-10-21	35.4800	35.5800	34.4550	34.8900	+0.230%	1,263,957	+3.583%
2024-10-18	34.4900	34.9500	33.9900	34.8100	-0.115%	1,576,349	+3.821%
2024-10-17	34.5600	34.8700	33.8800	34.8500	+0.519%	1,104,648	+3.702%
2024-10-16	34.3100	34.8500	33.9250	34.6700	+1.791%	936,176	+4.240%
2024-10-15	34.4600	34.7900	33.7600	34.0600	-5.363%	1,772,836	+6.107%
2024-10-14	35.9000	36.5600	35.6000	35.9900	-1.208%	1,031,795	+0.417%
2024-10-11	35.0500	36.4900	34.9300	36.4300	+3.701%	1,829,658	-0.796%
2024-10-10	34.5700	35.7700	34.4800	35.1300	+1.649%	1,564,323	+2.875%
2024-10-09	34.3300	35.0700	34.0300	34.5600	+0.261%	1,703,033	+4.572%
2024-10-08	34.5600	34.7550	33.5350	34.4700	-2.710%	2,237,828	+4.845%
2024-10-07	34.4200	35.6599	34.4146	35.4300	+3.325%	1,795,837	+2.004%
2024-10-04	33.8100	34.5500	33.4900	34.2900	+2.573%	1,354,417	+5.395%

document.getElementById("p0cQkn").onerror = function(){this.style.display='none';}; .dark-mode .svLq6W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .svLq6W{ color: #333333; background-color: white; border: 2px solid #333333; }HPHelmerich & Payne, Inc.stock NYSE

HP
Helmerich & Payne, Inc.
stock NYSE