Dark

HP
Helmerich & Payne, Inc.
stock NYSE

At Close

Jul 2, 2026 3:59:57 PM EDT

31.28USD+1.164%(+0.36)1,276,390

26.94Bid 36.09Ask 9.15Spread

Pre-market

Jun 30, 2026 9:01:30 AM EDT

33.08USD+6.986%(+2.16)0

After-hours

Jul 2, 2026 4:10:30 PM EDT

31.30USD+0.064%(+0.02)364,718

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	31.2900	31.7000	30.9300	31.2800	+1.164%	1,276,390	0.000%
2026-07-01	32.8800	33.2000	30.7500	30.9200	-5.559%	1,555,224	+1.164%
2026-06-30	33.3700	33.7600	32.7200	32.7400	-1.829%	1,014,855	-4.459%
2026-06-29	33.1900	33.9500	33.0500	33.3500	-1.331%	1,194,774	-6.207%
2026-06-26	33.6000	33.8900	32.9300	33.8000	-0.617%	3,474,037	-7.456%
2026-06-25	32.4600	34.1650	32.3300	34.0100	+3.816%	1,380,960	-8.027%
2026-06-24	34.6500	34.7750	32.5500	32.7600	-7.952%	1,774,177	-4.518%
2026-06-23	34.9800	35.8700	34.7600	35.5900	+0.395%	886,568	-12.110%
2026-06-22	35.1000	35.4900	34.1200	35.4500	+1.373%	817,527	-11.763%
2026-06-18	35.7300	35.7300	33.7700	34.9700	-2.264%	2,141,870	-10.552%
2026-06-17	36.4600	36.6100	35.5700	35.7800	-1.595%	764,298	-12.577%
2026-06-16	36.5900	37.1400	36.0200	36.3600	-1.730%	1,427,670	-13.971%
2026-06-15	37.7200	38.4900	36.9700	37.0000	-5.732%	1,859,153	-15.459%
2026-06-12	38.8900	39.9788	38.8800	39.2500	+0.153%	691,359	-20.306%
2026-06-11	40.0000	40.2700	38.7600	39.1900	-0.457%	846,438	-20.184%
2026-06-10	38.3900	39.5000	38.1051	39.3700	+3.851%	889,625	-20.549%
2026-06-09	38.8700	39.1200	36.9450	37.9100	-3.143%	1,031,318	-17.489%
2026-06-08	38.4400	39.7000	38.1300	39.1400	+4.485%	1,348,730	-20.082%
2026-06-05	39.6000	39.6000	37.4050	37.4600	-5.404%	709,264	-16.498%
2026-06-04	37.9200	39.8900	37.8400	39.6000	+3.018%	1,157,033	-21.010%
2026-06-03	39.5000	39.6650	38.3500	38.4400	-2.337%	1,394,799	-18.626%
2026-06-02	38.9300	40.0300	38.9300	39.3600	+0.331%	969,736	-20.528%
2026-06-01	38.9700	39.5400	38.3850	39.2300	+2.831%	1,208,358	-20.265%
2026-05-29	37.8600	38.3400	37.6300	38.1500	+0.210%	1,412,965	-18.008%
2026-05-28	38.6400	38.9000	37.0456	38.0700	-1.091%	1,280,430	-17.836%
2026-05-27	39.5100	39.5100	38.3500	38.4900	-4.373%	1,091,512	-18.732%
2026-05-26	39.8200	40.9700	39.2600	40.2500	+0.928%	1,138,145	-22.286%
2026-05-22	39.6000	40.0000	38.9600	39.8800	+0.682%	983,260	-21.565%
2026-05-21	40.8500	41.3900	38.8500	39.6100	-3.107%	914,026	-21.030%
2026-05-20	41.3200	41.5800	40.2300	40.8800	-0.171%	892,257	-23.483%
2026-05-19	41.6900	41.8200	40.7100	40.9500	-1.397%	1,043,125	-23.614%
2026-05-18	39.1500	41.7800	38.8650	41.5300	+5.139%	1,911,369	-24.681%
2026-05-15	39.4800	39.5100	38.6900	39.5000	+0.279%	1,157,879	-20.810%
2026-05-14	38.6000	39.7600	38.5200	39.3900	+3.007%	828,248	-20.589%
2026-05-13	39.2400	39.2400	37.6400	38.2400	-2.374%	984,389	-18.201%
2026-05-12	38.8900	39.3000	38.2100	39.1700	+1.398%	789,667	-20.143%
2026-05-11	38.3000	39.1200	38.0101	38.6300	+2.250%	1,047,568	-19.027%
2026-05-08	36.7300	38.0400	35.9801	37.7800	+2.385%	1,315,542	-17.205%
2026-05-07	37.3800	38.3500	35.4300	36.9000	-7.356%	2,865,620	-15.230%
2026-05-06	39.8100	40.5900	39.3500	39.8300	-4.093%	1,365,782	-21.466%
2026-05-05	40.3400	41.6800	40.0600	41.5300	+2.165%	1,243,450	-24.681%
2026-05-04	40.3000	40.8050	39.6500	40.6500	+0.544%	953,623	-23.050%
2026-05-01	40.0000	40.6499	39.3200	40.4300	+0.124%	998,326	-22.632%
2026-04-30	40.2000	41.1400	39.9113	40.3800	-1.632%	1,320,418	-22.536%
2026-04-29	39.7600	41.1000	39.4040	41.0500	+4.480%	1,080,265	-23.800%
2026-04-28	39.1000	39.6900	38.6901	39.2900	+1.630%	903,003	-20.387%
2026-04-27	38.7000	39.0500	38.3650	38.6600	+0.782%	999,044	-19.089%
2026-04-24	38.4300	38.7900	37.7500	38.3600	+2.076%	1,325,198	-18.457%
2026-04-23	36.3600	37.6600	36.0600	37.5800	+3.213%	919,734	-16.764%
2026-04-22	35.8400	36.7200	35.6700	36.4100	+2.189%	892,567	-14.090%
2026-04-21	33.8600	35.6500	33.7850	35.6300	+5.821%	1,660,655	-12.209%
2026-04-20	33.6750	33.9500	33.0000	33.6700	+0.089%	801,789	-7.098%
2026-04-17	33.8300	33.8750	32.7400	33.6400	-3.721%	1,408,971	-7.015%
2026-04-16	34.5000	35.4800	34.5000	34.9400	+1.246%	992,256	-10.475%
2026-04-15	34.0800	35.1800	34.0400	34.5100	+1.173%	809,693	-9.360%
2026-04-14	35.5400	35.8700	34.0500	34.1100	-4.561%	1,243,069	-8.297%
2026-04-13	35.0500	36.2000	35.0500	35.7400	+3.057%	1,000,654	-12.479%
2026-04-10	34.8900	35.3800	34.5720	34.6800	-1.533%	580,675	-9.804%
2026-04-09	35.4200	36.2200	35.1400	35.2200	-0.396%	1,389,099	-11.187%
2026-04-08	34.1100	35.4200	33.7400	35.3600	-1.449%	1,710,428	-11.538%
2026-04-07	35.1600	36.0300	35.1300	35.8800	+2.749%	1,013,108	-12.821%
2026-04-06	34.5000	35.2200	34.4700	34.9200	+0.316%	654,659	-10.424%
2026-04-02	35.1800	35.7400	34.3450	34.8100	+0.782%	734,960	-10.141%
2026-04-01	35.4700	35.8500	34.2300	34.5400	-4.135%	1,292,017	-9.438%
2026-03-31	35.8900	36.6000	35.1800	36.0300	+0.530%	1,527,703	-13.183%
2026-03-30	36.7500	36.8100	35.5700	35.8400	-0.858%	927,320	-12.723%
2026-03-27	36.8200	37.3800	35.9250	36.1500	-2.165%	1,817,096	-13.472%
2026-03-26	36.3600	37.1400	36.2150	36.9500	+1.623%	1,171,669	-15.345%
2026-03-25	36.8700	37.5300	36.0200	36.3600	-2.468%	1,777,128	-13.971%
2026-03-24	37.1200	37.8650	36.7250	37.2800	+0.404%	1,568,025	-16.094%
2026-03-23	36.0600	37.6500	36.0600	37.1300	+1.782%	1,547,012	-15.755%
2026-03-20	36.8300	37.0000	35.9101	36.4800	+1.474%	2,380,731	-14.254%
2026-03-19	35.8800	36.9600	35.7200	35.9500	-0.608%	2,051,798	-12.990%
2026-03-18	35.6000	36.5300	35.2800	36.1700	+1.573%	1,540,709	-13.519%
2026-03-17	35.1200	35.9100	34.8200	35.6100	+2.771%	1,163,988	-12.160%
2026-03-16	34.8000	36.0100	33.9501	34.6500	-2.805%	1,671,110	-9.726%
2026-03-13	33.6600	35.9300	33.5100	35.6500	+5.318%	1,507,601	-12.258%
2026-03-12	34.6300	34.6650	33.4800	33.8500	-2.562%	1,153,825	-7.592%
2026-03-11	34.5200	35.0400	33.9500	34.7400	-0.629%	1,158,451	-9.960%
2026-03-10	34.1100	35.5600	33.9300	34.9600	+1.717%	1,838,080	-10.526%
2026-03-09	33.9700	34.6300	33.0600	34.3700	+0.821%	1,614,472	-8.990%
2026-03-06	34.1500	34.4700	33.4556	34.0900	-0.117%	1,291,152	-8.243%
2026-03-05	34.3400	34.4350	33.1100	34.1300	-0.554%	1,485,806	-8.350%
2026-03-04	33.6200	34.8200	33.5800	34.3200	+1.060%	1,188,882	-8.858%
2026-03-03	34.9900	34.9900	33.5600	33.9600	-3.220%	1,535,822	-7.892%
2026-03-02	36.0100	36.3300	34.3800	35.0900	-0.369%	1,545,066	-10.858%
2026-02-27	34.7300	35.2800	34.2500	35.2200	+1.821%	1,660,971	-11.187%
2026-02-26	33.7100	35.0100	33.3900	34.5900	+0.963%	1,174,176	-9.569%
2026-02-25	35.1400	35.1400	33.5000	34.2600	-1.382%	1,122,852	-8.698%
2026-02-24	35.2800	35.3600	34.4050	34.7400	-1.110%	1,256,690	-9.960%
2026-02-23	35.3200	35.8350	34.8850	35.1300	-1.403%	1,586,306	-10.959%
2026-02-20	35.5500	35.7000	34.7700	35.6300	-0.918%	1,644,059	-12.209%
2026-02-19	34.9900	36.1200	34.7550	35.9600	+3.363%	1,970,650	-13.014%
2026-02-18	34.1600	35.0150	33.8850	34.7900	+4.443%	1,700,269	-10.089%
2026-02-17	33.6200	33.7800	32.5700	33.3100	+0.331%	1,407,690	-6.094%
2026-02-13	32.3400	33.8000	32.1900	33.2000	+1.004%	2,207,198	-5.783%
2026-02-12	34.1400	34.2800	31.9400	32.8700	-4.225%	2,587,309	-4.837%
2026-02-11	35.0000	35.3000	34.1700	34.3200	+0.263%	2,558,526	-8.858%
2026-02-10	35.6000	35.6500	34.0601	34.2300	-4.144%	2,800,481	-8.618%
2026-02-09	36.0000	36.6350	35.3400	35.7100	-0.723%	1,977,252	-12.405%
2026-02-06	34.1800	36.2700	33.6800	35.9700	+4.170%	2,139,462	-13.039%
2026-02-05	34.1000	35.4400	33.1000	34.5300	-5.163%	3,977,121	-9.412%
2026-02-04	35.7000	36.7300	34.7700	36.4100	+2.592%	3,077,008	-14.090%
2026-02-03	34.4100	35.6350	34.3200	35.4900	+3.620%	1,695,730	-11.862%
2026-02-02	32.8100	34.7000	32.7750	34.2500	+1.092%	1,886,966	-8.672%
2026-01-30	33.0900	33.9800	32.5800	33.8800	+0.534%	1,757,620	-7.674%
2026-01-29	34.0000	34.7000	32.7800	33.7000	+1.813%	2,177,056	-7.181%
2026-01-28	33.7800	33.9200	32.3300	33.1000	-0.660%	1,908,099	-5.498%
2026-01-27	32.9000	33.4350	32.5300	33.3200	+2.649%	1,882,765	-6.122%
2026-01-26	32.6700	33.2400	31.8200	32.4600	+0.495%	2,565,485	-3.635%
2026-01-23	33.4800	34.1000	32.2300	32.3000	-1.913%	1,611,053	-3.158%
2026-01-22	32.7500	33.5000	32.4600	32.9300	-0.242%	1,492,211	-5.011%
2026-01-21	32.7500	33.7000	32.6350	33.0100	+3.221%	1,792,001	-5.241%
2026-01-20	32.3000	32.7000	31.8000	31.9800	-1.235%	1,417,627	-2.189%
2026-01-16	32.4400	32.6300	32.1900	32.3800	+0.341%	945,495	-3.397%
2026-01-15	31.8200	32.6700	31.4000	32.2700	0.000%	2,241,734	-3.068%
2026-01-14	31.5500	32.9700	31.5150	32.2700	+3.198%	1,535,505	-3.068%
2026-01-13	31.1000	31.6850	30.8200	31.2700	+2.256%	1,457,597	+0.032%
2026-01-12	30.4000	30.6550	29.9600	30.5800	-0.163%	1,452,137	+2.289%
2026-01-09	31.5100	32.0700	30.6200	30.6300	-2.483%	1,253,894	+2.122%
2026-01-08	30.5500	31.9200	30.2194	31.4100	+3.390%	1,322,687	-0.414%
2026-01-07	31.0600	31.2400	29.9374	30.3800	-2.189%	1,315,112	+2.962%
2026-01-06	31.3950	31.7200	30.7431	31.0600	-0.353%	1,722,737	+0.708%
2026-01-05	31.8000	31.8000	29.1400	31.1700	+4.108%	2,399,168	+0.353%
2026-01-02	28.7800	30.3400	28.4900	29.9400	+4.393%	1,339,441	+4.476%
2025-12-31	29.2200	29.2200	28.6700	28.6800	-0.864%	992,920	+9.066%
2025-12-30	28.7700	29.2300	28.7000	28.9300	+1.296%	970,459	+8.123%
2025-12-29	27.5400	28.6600	27.5400	28.5600	+2.549%	1,051,789	+9.524%
2025-12-26	27.9900	28.0700	27.5900	27.8500	-0.465%	837,721	+12.316%
2025-12-24	28.0000	28.3300	27.7300	27.9800	-0.392%	524,881	+11.794%
2025-12-23	28.3100	28.5600	27.9500	28.0900	-0.637%	764,562	+11.356%
2025-12-22	28.5000	28.9700	28.1500	28.2700	+1.181%	1,230,859	+10.647%
2025-12-19	27.8300	28.3450	27.5300	27.9400	+0.939%	2,760,372	+11.954%
2025-12-18	28.7200	28.7200	27.0650	27.6800	-1.178%	1,552,912	+13.006%
2025-12-17	27.7200	28.0900	27.3000	28.0100	+2.451%	1,470,728	+11.674%
2025-12-16	28.5800	28.7500	27.0355	27.3400	-5.529%	2,108,150	+14.411%
2025-12-15	29.5500	29.5500	28.5500	28.9400	-1.598%	1,811,576	+8.086%
2025-12-12	30.6000	30.6000	29.1300	29.4100	-4.668%	1,710,083	+6.358%
2025-12-11	30.0800	31.0400	29.8100	30.8500	+1.347%	1,331,088	+1.394%
2025-12-10	30.3300	30.9250	29.6000	30.4400	+2.319%	1,653,942	+2.760%
2025-12-09	29.4300	30.0000	29.0800	29.7500	+1.536%	968,063	+5.143%
2025-12-08	29.5500	29.9280	29.2600	29.3000	-1.941%	1,356,639	+6.758%
2025-12-05	29.8800	30.2200	29.7500	29.8800	-0.632%	1,112,940	+4.685%
2025-12-04	29.9400	30.2000	29.6445	30.0700	-0.792%	1,199,772	+4.024%
2025-12-03	29.2700	30.4600	29.2500	30.3100	+4.662%	1,388,179	+3.200%
2025-12-02	28.1700	29.0800	27.7800	28.9600	+2.044%	1,444,472	+8.011%
2025-12-01	27.6500	28.6600	27.6500	28.3800	+1.720%	1,355,613	+10.218%
2025-11-28	27.7800	28.1314	27.6250	27.9000	+0.613%	446,305	+12.115%
2025-11-26	27.8600	28.4200	27.5901	27.7300	+0.544%	1,512,147	+12.802%
2025-11-25	26.8500	27.8700	26.3700	27.5800	+3.103%	1,656,244	+13.416%
2025-11-24	26.3500	27.1300	26.1200	26.7500	+0.037%	1,930,709	+16.935%
2025-11-21	26.2000	27.0600	25.8100	26.7400	+2.452%	1,628,894	+16.978%
2025-11-20	27.0500	27.9577	25.9450	26.1000	-4.044%	2,332,224	+19.847%
2025-11-19	26.3100	27.2350	26.0200	27.2000	+2.410%	2,231,248	+15.000%
2025-11-18	25.2000	27.1700	24.4500	26.5600	-3.803%	3,596,244	+17.771%
2025-11-17	27.8600	28.3450	27.0500	27.6100	-0.791%	2,902,712	+13.292%
2025-11-14	26.8700	28.0350	26.4800	27.8300	+3.150%	2,439,393	+12.397%
2025-11-13	26.6500	27.4700	26.4600	26.9800	+1.352%	1,926,312	+15.938%
2025-11-12	27.6800	27.8600	26.4900	26.6200	-4.313%	1,522,595	+17.506%
2025-11-11	26.9000	28.1600	26.8950	27.8200	+3.690%	1,530,511	+12.437%
2025-11-10	26.5300	27.4450	26.0300	26.8300	+2.444%	1,002,065	+16.586%
2025-11-07	26.6800	26.6800	25.6500	26.1900	-0.645%	1,857,692	+19.435%
2025-11-06	26.1400	26.8000	26.0000	26.3600	+0.038%	894,530	+18.665%
2025-11-05	26.2700	26.5300	26.0900	26.3500	+0.919%	1,196,354	+18.710%
2025-11-04	26.1000	26.6500	25.8800	26.1100	-2.937%	1,231,768	+19.801%
2025-11-03	26.0900	27.1950	25.7500	26.9000	+2.437%	1,496,172	+16.283%
2025-10-31	26.6000	26.8700	26.0800	26.2600	-1.574%	1,204,918	+19.117%
2025-10-30	26.1700	27.4900	26.1700	26.6800	+0.376%	1,992,305	+17.241%
2025-10-29	25.4300	26.7000	25.3900	26.5800	+4.976%	2,509,305	+17.682%
2025-10-28	24.9800	25.3300	24.6100	25.3200	-0.315%	1,395,298	+23.539%
2025-10-27	25.7500	26.0000	25.3400	25.4000	-0.936%	1,138,264	+23.150%
2025-10-24	25.5400	25.9595	25.4334	25.6400	-0.195%	1,552,511	+21.997%
2025-10-23	24.1400	25.8200	24.1000	25.6900	+9.366%	2,008,764	+21.759%
2025-10-22	23.5100	23.9700	23.2000	23.4900	+0.729%	1,502,913	+33.163%
2025-10-21	23.7100	23.9700	23.3000	23.3200	-1.103%	1,162,891	+34.134%
2025-10-20	23.1100	23.6984	23.1100	23.5800	+2.034%	839,527	+32.655%
2025-10-17	23.0100	23.6100	22.8000	23.1100	-0.043%	1,056,456	+35.353%
2025-10-16	23.3900	23.3900	22.6200	23.1200	-0.130%	1,117,789	+35.294%
2025-10-15	23.0000	23.6600	22.7100	23.1500	+1.893%	1,150,839	+35.119%
2025-10-14	22.1900	22.8600	22.1900	22.7200	-0.482%	1,122,370	+37.676%
2025-10-13	22.3400	22.8500	21.7600	22.8300	+4.485%	1,104,593	+37.013%
2025-10-10	22.8900	23.1200	21.7345	21.8500	-5.941%	1,757,094	+43.158%
2025-10-09	23.9300	24.2700	23.0700	23.2300	-2.354%	1,372,473	+34.653%
2025-10-08	23.7300	23.9300	23.1200	23.7900	+0.253%	1,262,078	+31.484%
2025-10-07	23.8600	24.0900	23.3400	23.7300	+0.253%	1,433,775	+31.816%
2025-10-06	23.3900	24.0500	23.1600	23.6700	+2.690%	1,705,602	+32.150%
2025-10-03	23.2000	23.2700	22.8000	23.0500	+0.655%	1,263,334	+35.705%
2025-10-02	23.1000	23.5900	22.5300	22.9000	-0.909%	1,476,320	+36.594%
2025-10-01	22.0700	23.4250	22.0700	23.1100	+4.617%	1,915,143	+35.353%
2025-09-30	22.0500	22.3900	21.6550	22.0900	-0.942%	1,710,728	+41.603%
2025-09-29	22.4600	22.5050	21.7100	22.3000	-1.545%	2,517,536	+40.269%
2025-09-26	22.0000	22.7250	21.9500	22.6500	+3.377%	2,071,379	+38.102%
2025-09-25	21.9400	22.1900	21.7000	21.9100	-1.306%	1,403,149	+42.766%
2025-09-24	22.1500	22.5300	21.9700	22.2000	+1.835%	1,333,449	+40.901%
2025-09-23	21.6100	23.1083	21.4900	21.8000	+2.637%	1,890,965	+43.486%
2025-09-22	21.1300	21.4600	20.5702	21.2400	+3.408%	2,341,992	+47.269%
2025-09-19	21.1400	21.1400	20.3200	20.5400	-3.250%	2,990,041	+52.288%
2025-09-18	21.1100	21.2750	20.7800	21.2300	+1.871%	1,551,841	+47.339%
2025-09-17	21.5600	21.8199	20.5600	20.8400	-4.272%	1,545,397	+50.096%
2025-09-16	21.2300	21.8700	20.9100	21.7700	+4.113%	1,343,726	+43.684%
2025-09-15	21.2200	21.5300	20.8900	20.9100	-0.806%	1,533,102	+49.593%
2025-09-12	21.1500	21.5300	20.9100	21.0800	+0.861%	1,690,686	+48.387%
2025-09-11	20.6000	20.9000	20.5350	20.9000	+0.192%	1,998,894	+49.665%
2025-09-10	20.1200	21.0000	19.9100	20.8600	+4.196%	1,598,432	+49.952%
2025-09-09	20.1600	20.8600	20.0200	20.0200	-0.100%	1,510,993	+56.244%
2025-09-08	20.2100	20.2800	19.6200	20.0400	-0.792%	1,696,259	+56.088%
2025-09-05	20.4400	20.8950	20.1300	20.2000	-2.931%	1,403,705	+54.851%
2025-09-04	19.8800	20.8400	19.5000	20.8100	+3.687%	1,817,149	+50.312%
2025-09-03	20.9100	21.2000	19.9300	20.0700	-5.464%	1,997,943	+55.855%
2025-09-02	20.9200	21.2900	20.4850	21.2300	+1.628%	1,914,860	+47.339%
2025-08-29	20.4400	21.0800	20.2501	20.8900	+3.314%	2,134,045	+49.737%
2025-08-28	19.8700	20.3100	19.4800	20.2200	+2.276%	1,988,998	+54.698%
2025-08-27	18.8600	19.8100	18.7900	19.7700	+4.327%	2,475,107	+58.220%
2025-08-26	18.5200	18.9600	18.4800	18.9500	+0.959%	2,149,881	+65.066%
2025-08-25	18.8900	18.9525	18.6800	18.7700	-0.793%	1,246,329	+66.649%
2025-08-22	17.9800	19.1900	17.9800	18.9200	+5.521%	1,944,447	+65.328%
2025-08-21	17.5300	18.0000	17.3500	17.9300	+1.014%	1,845,293	+74.456%
2025-08-20	17.7400	17.9550	17.3900	17.7500	-0.281%	1,946,888	+76.225%
2025-08-19	17.8100	18.1500	17.3700	17.8000	+1.194%	1,678,153	+75.730%
2025-08-18	17.6200	17.8950	17.3000	17.5900	-0.565%	1,769,368	+77.828%
2025-08-15	18.1000	18.2200	17.6000	17.6900	-3.597%	2,532,764	+76.823%
2025-08-14	18.0800	18.4300	17.6500	18.3500	+2.228%	2,242,848	+70.463%
2025-08-13	17.5900	18.0400	17.4300	17.9500	+2.047%	2,158,335	+74.262%
2025-08-12	17.7100	18.1700	17.5100	17.5900	+0.342%	1,856,062	+77.828%
2025-08-11	17.6400	18.3000	17.4200	17.5300	+1.388%	3,645,145	+78.437%
2025-08-08	16.0800	17.3600	15.9400	17.2900	+8.198%	3,927,529	+80.914%
2025-08-07	16.3900	16.7000	15.5100	15.9800	+3.163%	5,210,533	+95.745%
2025-08-06	15.8700	16.1500	15.2800	15.4900	-0.769%	3,162,391	+101.937%
2025-08-05	15.6400	15.8000	15.1700	15.6100	+1.232%	2,591,706	+100.384%
2025-08-04	15.5100	15.7250	15.2300	15.4200	-1.533%	1,760,274	+102.853%
2025-08-01	16.0000	16.1050	15.2500	15.6600	-3.393%	2,577,911	+99.745%
2025-07-31	16.1600	16.5700	15.9000	16.2100	-1.519%	2,311,077	+92.967%
2025-07-30	17.1900	17.1900	16.2800	16.4600	-4.469%	2,171,096	+90.036%
2025-07-29	17.2000	17.4500	16.6900	17.2300	-1.543%	2,140,345	+81.544%
2025-07-28	16.9900	17.5450	16.9000	17.5000	+4.540%	1,537,462	+78.743%
2025-07-25	16.8000	16.9500	16.5900	16.7400	-0.476%	1,193,123	+86.858%
2025-07-24	16.8000	17.1700	16.5300	16.8200	-1.407%	2,462,888	+85.969%
2025-07-23	16.1000	17.0799	16.1000	17.0600	+7.094%	2,003,785	+83.353%
2025-07-22	15.3800	16.0150	15.3300	15.9300	+3.779%	1,714,674	+96.359%
2025-07-21	15.7700	15.8000	15.3250	15.3500	-1.095%	1,391,443	+103.779%
2025-07-18	16.2400	16.2561	15.4200	15.5200	-2.939%	1,671,308	+101.546%
2025-07-17	15.4600	16.0800	15.4200	15.9900	+2.566%	1,739,787	+95.622%
2025-07-16	15.5000	15.7400	15.3600	15.5900	+0.776%	1,793,506	+100.641%
2025-07-15	16.4300	16.5900	15.4600	15.4700	-6.072%	1,861,124	+102.198%
2025-07-14	17.0000	17.0300	16.3000	16.4700	-4.077%	1,956,278	+89.921%
2025-07-11	17.0600	17.3700	16.9500	17.1700	-0.290%	1,717,968	+82.178%
2025-07-10	17.0000	17.4850	16.5950	17.2200	+0.820%	1,540,375	+81.649%
2025-07-09	17.2700	17.4000	16.8800	17.0800	-1.100%	1,652,726	+83.138%
2025-07-08	16.1300	17.5606	16.1175	17.2700	+7.601%	2,816,013	+81.123%
2025-07-07	16.2500	16.6100	15.6900	16.0500	-2.253%	2,163,650	+94.891%
2025-07-03	16.5100	16.6700	16.3450	16.4200	-0.845%	1,033,228	+90.499%
2025-07-02	16.2050	16.6600	15.7699	16.5600	+4.020%	2,076,449	+88.889%
2025-07-01	15.3600	16.4100	15.0800	15.9200	+5.013%	3,364,886	+96.482%
2025-06-30	15.3500	15.5700	15.1600	15.1600	-1.558%	1,863,307	+106.332%
2025-06-27	15.6200	15.7600	15.3100	15.4000	-0.837%	3,022,384	+103.117%
2025-06-26	15.5300	15.8450	15.4400	15.5300	+0.323%	2,348,799	+101.417%
2025-06-25	15.8100	15.8900	15.4500	15.4800	-2.886%	2,346,823	+102.067%
2025-06-24	16.2000	16.4012	15.7900	15.9400	-2.508%	2,667,436	+96.236%
2025-06-23	17.2500	17.2550	16.2300	16.3500	-4.442%	2,388,977	+91.315%
2025-06-20	17.4500	17.6699	17.0600	17.1100	-1.554%	2,044,398	+82.817%
2025-06-18	18.0500	18.4100	17.3700	17.3800	-3.925%	1,679,585	+79.977%
2025-06-17	18.3100	18.8000	17.9350	18.0900	+0.333%	2,242,213	+72.913%
2025-06-16	18.3400	18.3450	17.3900	18.0300	-1.422%	2,786,377	+73.489%
2025-06-13	18.6600	18.8400	17.9500	18.2900	+1.668%	2,650,034	+71.022%
2025-06-12	17.7400	18.2200	17.4500	17.9900	-0.608%	1,934,257	+73.874%
2025-06-11	18.9000	19.1050	17.6200	18.1000	-4.131%	4,273,343	+72.818%
2025-06-10	17.8000	19.2400	17.7500	18.8800	+7.212%	3,452,228	+65.678%
2025-06-09	17.0800	17.8125	16.9500	17.6100	+5.134%	3,217,326	+77.626%
2025-06-06	16.4800	17.0700	16.4800	16.7500	+2.887%	2,717,402	+86.746%
2025-06-05	16.5400	16.5450	16.1000	16.2800	-0.853%	1,643,153	+92.138%
2025-06-04	16.8100	16.9700	16.1200	16.4200	-2.610%	1,412,327	+90.499%
2025-06-03	15.7000	17.1100	15.3700	16.8600	+7.457%	2,451,909	+85.528%
2025-06-02	15.8200	16.0900	15.4700	15.6900	+2.885%	2,786,430	+99.363%
2025-05-30	15.1100	15.4250	15.0350	15.2500	-0.457%	2,082,976	+105.115%
2025-05-29	15.1400	15.3950	15.0300	15.3200	+0.789%	1,548,121	+104.178%
2025-05-28	15.6400	15.7050	15.0600	15.2000	-1.299%	2,203,051	+105.789%
2025-05-27	15.6100	15.6400	15.2400	15.4000	-0.388%	2,616,614	+103.117%
2025-05-23	15.2100	15.6650	15.2000	15.4600	-1.024%	2,405,316	+102.329%
2025-05-22	15.0400	15.7400	14.6500	15.6200	+2.696%	3,320,626	+100.256%
2025-05-21	16.0100	16.1200	15.2100	15.2100	-5.587%	3,681,367	+105.654%
2025-05-20	16.7500	16.8500	15.9910	16.1100	-4.221%	3,184,433	+94.165%
2025-05-19	17.3800	17.4900	16.6801	16.8200	-5.506%	2,345,819	+85.969%
2025-05-16	18.1400	18.3150	17.7700	17.8000	-2.036%	2,038,179	+75.730%
2025-05-15	18.1500	18.1800	17.4900	18.1700	-3.197%	2,484,153	+72.152%
2025-05-14	18.9900	19.1200	18.7100	18.7700	-1.831%	2,004,114	+66.649%
2025-05-13	19.5700	19.5700	19.0300	19.1200	-0.778%	2,133,307	+63.598%
2025-05-12	19.7600	20.1500	19.0200	19.2700	+5.416%	1,952,091	+62.325%
2025-05-09	18.5700	18.6700	18.1250	18.2800	-0.327%	1,713,934	+71.116%
2025-05-08	18.0100	18.9000	17.6000	18.3400	-3.474%	3,359,877	+70.556%
2025-05-07	19.4900	19.5500	18.8500	19.0000	-1.093%	1,728,593	+64.632%
2025-05-06	19.7300	19.8800	19.1900	19.2100	-1.234%	1,265,230	+62.832%
2025-05-05	19.9200	20.0700	19.4400	19.4500	-3.856%	1,386,867	+60.823%
2025-05-02	20.0000	20.3600	19.5000	20.2300	+3.004%	1,471,783	+54.622%
2025-05-01	18.9500	19.9900	18.7300	19.6400	+3.970%	2,690,828	+59.267%
2025-04-30	19.5000	19.5000	18.7400	18.8900	-4.836%	1,785,063	+65.590%
2025-04-29	19.7200	19.9550	19.3500	19.8500	+0.151%	1,324,267	+57.582%
2025-04-28	20.0000	20.3200	19.5500	19.8200	-0.751%	1,246,383	+57.820%
2025-04-25	19.8000	20.0900	19.5500	19.9700	-1.188%	1,018,520	+56.635%
2025-04-24	20.1000	20.4350	19.6800	20.2100	+2.071%	1,584,744	+54.775%
2025-04-23	20.4300	20.6900	19.5250	19.8000	-0.151%	1,576,946	+57.980%
2025-04-22	19.9300	20.0700	19.2900	19.8300	+0.253%	1,081,786	+57.741%
2025-04-21	20.2400	20.4200	19.2900	19.7800	-3.934%	1,495,072	+58.140%
2025-04-17	20.0200	20.8768	19.9800	20.5900	+4.784%	1,349,711	+51.918%
2025-04-16	20.0900	20.7500	19.5400	19.6500	-0.254%	1,976,359	+59.186%
2025-04-15	19.0700	20.2200	19.0700	19.7000	+2.444%	2,027,722	+58.782%
2025-04-14	19.7500	19.8800	18.8100	19.2300	+0.104%	2,019,071	+62.663%
2025-04-11	18.3700	19.3500	18.1950	19.2100	+4.289%	2,071,002	+62.832%
2025-04-10	20.5900	20.6994	18.0000	18.4200	-15.154%	2,907,525	+69.815%
2025-04-09	18.0000	22.7200	17.8200	21.7100	+14.384%	3,468,824	+44.081%
2025-04-08	20.9900	20.9900	18.6100	18.9800	-5.384%	2,270,236	+64.805%
2025-04-07	18.8600	21.2000	18.5916	20.0600	+1.211%	2,783,575	+55.932%
2025-04-04	21.3900	21.8000	19.5300	19.8200	-12.726%	3,109,828	+57.820%
2025-04-03	24.8900	25.0861	22.5601	22.7100	-15.198%	2,418,190	+37.737%
2025-04-02	26.0200	26.7800	25.9200	26.7800	+1.057%	998,909	+16.804%
2025-04-01	25.9600	26.8300	25.7500	26.5000	+1.455%	1,484,308	+18.038%
2025-03-31	24.9900	26.2900	24.7900	26.1200	+3.405%	1,773,069	+19.755%
2025-03-28	25.6000	25.6450	24.9000	25.2600	-1.865%	871,920	+23.832%
2025-03-27	25.5900	25.8200	25.2900	25.7400	-1.076%	1,384,113	+21.523%
2025-03-26	26.0400	26.4100	25.8100	26.0200	+1.641%	1,358,104	+20.215%
2025-03-25	25.7200	25.9300	25.4600	25.6000	+0.589%	1,229,573	+22.188%
2025-03-24	25.0700	25.6100	25.0000	25.4500	+2.621%	1,154,558	+22.908%
2025-03-21	25.0300	25.2300	24.6500	24.8000	-2.092%	2,645,048	+26.129%
2025-03-20	25.2400	25.6450	25.1100	25.3300	-0.511%	1,193,446	+23.490%
2025-03-19	25.5100	25.8500	25.3700	25.4600	+0.315%	1,164,795	+22.859%
2025-03-18	25.4500	25.5991	24.8800	25.3800	+0.197%	1,318,030	+23.247%
2025-03-17	25.9900	26.3200	24.6350	25.3300	-2.049%	1,917,119	+23.490%
2025-03-14	25.1400	25.9700	24.8350	25.8600	+4.148%	1,116,193	+20.959%
2025-03-13	25.6000	26.1100	24.6300	24.8300	-1.780%	1,096,965	+25.977%
2025-03-12	25.2400	25.6500	24.7500	25.2800	-0.040%	1,329,827	+23.734%
2025-03-11	25.6900	25.9300	25.1600	25.2900	-0.511%	1,585,427	+23.685%
2025-03-10	25.6100	25.8600	25.0200	25.4200	-0.587%	2,057,134	+23.053%
2025-03-07	25.2700	25.8950	25.2700	25.5700	+1.954%	1,949,776	+22.331%
2025-03-06	25.1200	25.3200	24.6800	25.0800	-0.673%	1,380,226	+24.721%
2025-03-05	24.9100	25.3900	24.4900	25.2500	-0.355%	1,506,652	+23.881%
2025-03-04	24.5500	25.8400	23.8000	25.3400	+2.633%	1,992,018	+23.441%
2025-03-03	26.7500	26.9000	24.5100	24.6900	-6.865%	1,922,267	+26.691%
2025-02-28	26.0900	26.6300	25.9450	26.5100	+0.531%	1,610,691	+17.993%
2025-02-27	26.2200	26.7400	25.9900	26.3700	+1.073%	1,445,328	+18.620%
2025-02-26	26.8800	27.0600	25.8650	26.0900	-3.047%	2,313,896	+19.893%
2025-02-25	27.5900	28.1400	26.6500	26.9100	-2.641%	1,963,986	+16.239%
2025-02-24	26.3000	27.7350	26.1100	27.6400	+5.295%	2,339,914	+13.169%
2025-02-21	27.2100	27.2100	26.0450	26.2500	-3.065%	1,355,800	+19.162%
2025-02-20	25.9400	27.1800	25.6900	27.0800	+5.329%	1,917,977	+15.510%
2025-02-19	25.9000	26.3500	25.7100	25.7100	-2.132%	1,584,030	+21.665%
2025-02-18	26.2900	26.5300	25.6913	26.2700	-1.017%	1,840,174	+19.071%
2025-02-14	27.3600	27.5300	26.3200	26.5400	-2.748%	1,787,586	+17.860%
2025-02-13	26.7700	27.3190	26.6200	27.2900	+1.262%	1,644,963	+14.621%
2025-02-12	27.5700	27.5700	26.3500	26.9500	-1.065%	1,998,586	+16.067%
2025-02-11	27.4200	27.8000	27.0500	27.2400	-0.656%	1,754,934	+14.831%
2025-02-10	26.9900	27.8800	26.6100	27.4200	+2.428%	2,476,123	+14.077%
2025-02-07	27.7600	27.9600	26.7500	26.7700	-3.427%	2,920,452	+16.847%
2025-02-06	29.8400	30.3400	27.5550	27.7200	-16.481%	8,001,183	+12.843%
2025-02-05	32.5100	33.3500	32.2800	33.1900	+1.841%	2,549,748	-5.755%
2025-02-04	30.6800	32.6300	30.4800	32.5900	+4.455%	1,284,521	-4.020%
2025-02-03	31.4200	31.6800	30.6550	31.2000	-1.235%	1,555,693	+0.256%
2025-01-31	31.7600	32.4600	31.0000	31.5900	-0.723%	1,545,759	-0.981%
2025-01-30	32.9100	32.9100	31.7250	31.8200	-2.840%	2,052,572	-1.697%
2025-01-29	32.6800	33.1500	32.5100	32.7500	-0.516%	1,073,571	-4.489%
2025-01-28	34.0200	34.0500	32.6900	32.9200	-2.862%	1,061,864	-4.982%
2025-01-27	34.6100	34.8400	33.6950	33.8900	-2.391%	1,337,017	-7.701%
2025-01-24	35.1800	35.6800	34.5800	34.7200	-1.671%	804,004	-9.908%
2025-01-23	35.7100	35.9700	35.1500	35.3100	-1.037%	839,588	-11.413%
2025-01-22	36.1900	36.4500	35.6150	35.6800	-1.924%	1,658,676	-12.332%
2025-01-21	36.5400	36.5850	35.3400	36.3800	0.000%	1,118,202	-14.019%
2025-01-17	37.0100	37.3000	36.3400	36.3800	-0.872%	992,305	-14.019%
2025-01-16	36.2600	36.9350	35.7723	36.7000	+0.055%	932,919	-14.768%
2025-01-15	35.0400	36.7800	34.8000	36.6800	+3.499%	1,034,838	-14.722%
2025-01-14	35.0900	35.9500	34.9150	35.4400	+0.539%	1,428,777	-11.738%
2025-01-13	34.5900	35.5500	34.4510	35.2500	+2.890%	1,290,616	-11.262%
2025-01-10	33.5500	34.5300	33.4500	34.2600	+4.483%	1,525,642	-8.698%

document.getElementById("jn1njH").onerror = function(){this.style.display='none';}; .dark-mode .CZc6mg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CZc6mg{ color: #333333; background-color: white; border: 2px solid #333333; }HPHelmerich & Payne, Inc.stock NYSE

HP
Helmerich & Payne, Inc.
stock NYSE