Dark

HP
Helmerich & Payne, Inc.
stock NYSE

Market Open

Aug 17, 2026 2:12:36 PM EDT

44.24USD+0.079%(+0.04)458,797

37.70Bid 44.23Ask 6.53Spread

Pre-market

Aug 17, 2026 9:19:30 AM EDT

44.18USD-0.045%(-0.02)2,281

After-hours

Aug 13, 2026 4:10:30 PM EDT

43.07USD+0.058%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-17	44.5800	44.7200	43.9700	44.2400	+0.090%	458,797	0.000%
2026-08-14	43.4200	44.6450	43.1674	44.2000	+2.624%	969,941	+0.090%
2026-08-13	42.2100	43.4400	42.1050	43.0700	+0.233%	1,199,844	+2.717%
2026-08-12	42.1100	43.1400	41.6333	42.9700	+0.963%	1,531,689	+2.956%
2026-08-11	41.6600	42.9900	41.1650	42.5600	+1.648%	2,646,212	+3.947%
2026-08-10	38.1500	41.9100	37.9850	41.8700	+12.857%	3,597,185	+5.660%
2026-08-07	36.6900	37.4700	36.4500	37.1000	+0.081%	1,296,822	+19.245%
2026-08-06	35.5200	37.8550	34.3800	37.0700	+11.388%	2,585,278	+19.342%
2026-08-05	34.6300	34.6300	33.2700	33.2800	-3.508%	874,470	+32.933%
2026-08-04	34.2800	34.7400	33.6700	34.4900	+0.966%	1,064,010	+28.269%
2026-08-03	33.8600	34.2200	33.3000	34.1600	-1.186%	1,033,947	+29.508%
2026-07-31	33.9300	34.8000	33.6500	34.5700	+2.369%	823,614	+27.972%
2026-07-30	33.9400	33.9900	33.2300	33.7700	+0.926%	891,245	+31.004%
2026-07-29	34.2800	34.5200	33.2550	33.4600	+1.057%	1,121,137	+32.218%
2026-07-28	34.0000	34.0000	32.5750	33.1100	-1.546%	1,107,605	+33.615%
2026-07-27	34.5900	35.3400	33.5800	33.6300	-4.839%	1,016,599	+31.549%
2026-07-24	35.0100	35.9250	34.8600	35.3400	+0.770%	909,202	+25.184%
2026-07-23	35.8100	36.0700	34.9200	35.0700	-0.482%	744,054	+26.148%
2026-07-22	34.9400	35.5200	34.8800	35.2400	+1.879%	1,131,125	+25.539%
2026-07-21	34.0400	34.7600	33.6300	34.5900	+2.671%	725,519	+27.898%
2026-07-20	33.8800	34.3150	33.6700	33.6900	-1.318%	616,116	+31.315%
2026-07-17	33.9750	34.2700	33.4200	34.1400	+2.154%	1,095,034	+29.584%
2026-07-16	33.0600	34.0900	33.0600	33.4200	+0.090%	960,871	+32.376%
2026-07-15	33.7900	34.0550	32.6000	33.3900	-1.037%	1,113,481	+32.495%
2026-07-14	34.4800	34.6700	33.4800	33.7400	-0.677%	863,224	+31.120%
2026-07-13	33.8400	34.6400	33.7400	33.9700	+1.920%	1,187,812	+30.233%
2026-07-10	33.0800	33.3800	32.8800	33.3300	+1.771%	1,037,586	+32.733%
2026-07-09	32.6900	32.9150	32.1445	32.7500	-0.758%	859,082	+35.084%
2026-07-08	32.1400	33.3600	32.1400	33.0000	+3.676%	1,275,267	+34.061%
2026-07-07	31.0600	32.1900	30.9100	31.8300	+4.258%	1,747,675	+38.988%
2026-07-06	31.0500	31.8100	30.4000	30.5300	-2.460%	1,308,261	+44.907%
2026-07-02	31.1700	31.7000	30.9300	31.3000	+1.229%	1,301,659	+41.342%
2026-07-01	32.8800	33.2000	30.7500	30.9200	-5.559%	1,555,224	+43.079%
2026-06-30	33.3700	33.7600	32.7200	32.7400	-1.829%	1,014,855	+35.125%
2026-06-29	33.1900	33.9500	33.0500	33.3500	-1.331%	1,194,774	+32.654%
2026-06-26	33.6000	33.8900	32.9300	33.8000	-0.617%	3,474,037	+30.888%
2026-06-25	32.4600	34.1650	32.3300	34.0100	+3.816%	1,380,960	+30.079%
2026-06-24	34.6500	34.7750	32.5500	32.7600	-7.952%	1,774,177	+35.043%
2026-06-23	34.9800	35.8700	34.7600	35.5900	+0.395%	886,568	+24.305%
2026-06-22	35.1000	35.4900	34.1200	35.4500	+1.373%	817,527	+24.795%
2026-06-18	35.7300	35.7300	33.7700	34.9700	-2.264%	2,141,870	+26.508%
2026-06-17	36.4600	36.6100	35.5700	35.7800	-1.595%	764,298	+23.644%
2026-06-16	36.5900	37.1400	36.0200	36.3600	-1.730%	1,427,670	+21.672%
2026-06-15	37.7200	38.4900	36.9700	37.0000	-5.732%	1,859,153	+19.568%
2026-06-12	38.8900	39.9788	38.8800	39.2500	+0.153%	691,359	+12.713%
2026-06-11	40.0000	40.2700	38.7600	39.1900	-0.457%	846,438	+12.886%
2026-06-10	38.3900	39.5000	38.1051	39.3700	+3.851%	889,625	+12.370%
2026-06-09	38.8700	39.1200	36.9450	37.9100	-3.143%	1,031,318	+16.697%
2026-06-08	38.4400	39.7000	38.1300	39.1400	+4.485%	1,348,730	+13.030%
2026-06-05	39.6000	39.6000	37.4050	37.4600	-5.404%	709,264	+18.099%
2026-06-04	37.9200	39.8900	37.8400	39.6000	+3.018%	1,157,033	+11.717%
2026-06-03	39.5000	39.6650	38.3500	38.4400	-2.337%	1,394,799	+15.088%
2026-06-02	38.9300	40.0300	38.9300	39.3600	+0.331%	969,736	+12.398%
2026-06-01	38.9700	39.5400	38.3850	39.2300	+2.831%	1,208,358	+12.771%
2026-05-29	37.8600	38.3400	37.6300	38.1500	+0.210%	1,412,965	+15.963%
2026-05-28	38.6400	38.9000	37.0456	38.0700	-1.091%	1,280,430	+16.207%
2026-05-27	39.5100	39.5100	38.3500	38.4900	-4.373%	1,091,512	+14.939%
2026-05-26	39.8200	40.9700	39.2600	40.2500	+0.928%	1,138,145	+9.913%
2026-05-22	39.6000	40.0000	38.9600	39.8800	+0.682%	983,260	+10.933%
2026-05-21	40.8500	41.3900	38.8500	39.6100	-3.107%	914,026	+11.689%
2026-05-20	41.3200	41.5800	40.2300	40.8800	-0.171%	892,257	+8.219%
2026-05-19	41.6900	41.8200	40.7100	40.9500	-1.397%	1,043,125	+8.034%
2026-05-18	39.1500	41.7800	38.8650	41.5300	+5.139%	1,911,369	+6.525%
2026-05-15	39.4800	39.5100	38.6900	39.5000	+0.279%	1,157,879	+12.000%
2026-05-14	38.6000	39.7600	38.5200	39.3900	+3.007%	828,248	+12.313%
2026-05-13	39.2400	39.2400	37.6400	38.2400	-2.374%	984,389	+15.690%
2026-05-12	38.8900	39.3000	38.2100	39.1700	+1.398%	789,667	+12.944%
2026-05-11	38.3000	39.1200	38.0101	38.6300	+2.250%	1,047,568	+14.522%
2026-05-08	36.7300	38.0400	35.9801	37.7800	+2.385%	1,315,542	+17.099%
2026-05-07	37.3800	38.3500	35.4300	36.9000	-7.356%	2,865,620	+19.892%
2026-05-06	39.8100	40.5900	39.3500	39.8300	-4.093%	1,365,782	+11.072%
2026-05-05	40.3400	41.6800	40.0600	41.5300	+2.165%	1,243,450	+6.525%
2026-05-04	40.3000	40.8050	39.6500	40.6500	+0.544%	953,623	+8.831%
2026-05-01	40.0000	40.6499	39.3200	40.4300	+0.124%	998,326	+9.424%
2026-04-30	40.2000	41.1400	39.9113	40.3800	-1.632%	1,320,418	+9.559%
2026-04-29	39.7600	41.1000	39.4040	41.0500	+4.480%	1,080,265	+7.771%
2026-04-28	39.1000	39.6900	38.6901	39.2900	+1.630%	903,003	+12.599%
2026-04-27	38.7000	39.0500	38.3650	38.6600	+0.782%	999,044	+14.434%
2026-04-24	38.4300	38.7900	37.7500	38.3600	+2.076%	1,325,198	+15.328%
2026-04-23	36.3600	37.6600	36.0600	37.5800	+3.213%	919,734	+17.722%
2026-04-22	35.8400	36.7200	35.6700	36.4100	+2.189%	892,567	+21.505%
2026-04-21	33.8600	35.6500	33.7850	35.6300	+5.821%	1,660,655	+24.165%
2026-04-20	33.6750	33.9500	33.0000	33.6700	+0.089%	801,789	+31.393%
2026-04-17	33.8300	33.8750	32.7400	33.6400	-3.721%	1,408,971	+31.510%
2026-04-16	34.5000	35.4800	34.5000	34.9400	+1.246%	992,256	+26.617%
2026-04-15	34.0800	35.1800	34.0400	34.5100	+1.173%	809,693	+28.195%
2026-04-14	35.5400	35.8700	34.0500	34.1100	-4.561%	1,243,069	+29.698%
2026-04-13	35.0500	36.2000	35.0500	35.7400	+3.057%	1,000,654	+23.783%
2026-04-10	34.8900	35.3800	34.5720	34.6800	-1.533%	580,675	+27.566%
2026-04-09	35.4200	36.2200	35.1400	35.2200	-0.396%	1,389,099	+25.610%
2026-04-08	34.1100	35.4200	33.7400	35.3600	-1.449%	1,710,428	+25.113%
2026-04-07	35.1600	36.0300	35.1300	35.8800	+2.749%	1,013,108	+23.300%
2026-04-06	34.5000	35.2200	34.4700	34.9200	+0.316%	654,659	+26.690%
2026-04-02	35.1800	35.7400	34.3450	34.8100	+0.782%	734,960	+27.090%
2026-04-01	35.4700	35.8500	34.2300	34.5400	-4.135%	1,292,017	+28.083%
2026-03-31	35.8900	36.6000	35.1800	36.0300	+0.530%	1,527,703	+22.787%
2026-03-30	36.7500	36.8100	35.5700	35.8400	-0.858%	927,320	+23.438%
2026-03-27	36.8200	37.3800	35.9250	36.1500	-2.165%	1,817,096	+22.379%
2026-03-26	36.3600	37.1400	36.2150	36.9500	+1.623%	1,171,669	+19.729%
2026-03-25	36.8700	37.5300	36.0200	36.3600	-2.468%	1,777,128	+21.672%
2026-03-24	37.1200	37.8650	36.7250	37.2800	+0.404%	1,568,025	+18.670%
2026-03-23	36.0600	37.6500	36.0600	37.1300	+1.782%	1,547,012	+19.149%
2026-03-20	36.8300	37.0000	35.9101	36.4800	+1.474%	2,380,731	+21.272%
2026-03-19	35.8800	36.9600	35.7200	35.9500	-0.608%	2,051,798	+23.060%
2026-03-18	35.6000	36.5300	35.2800	36.1700	+1.573%	1,540,709	+22.311%
2026-03-17	35.1200	35.9100	34.8200	35.6100	+2.771%	1,163,988	+24.235%
2026-03-16	34.8000	36.0100	33.9501	34.6500	-2.805%	1,671,110	+27.677%
2026-03-13	33.6600	35.9300	33.5100	35.6500	+5.318%	1,507,601	+24.095%
2026-03-12	34.6300	34.6650	33.4800	33.8500	-2.562%	1,153,825	+30.694%
2026-03-11	34.5200	35.0400	33.9500	34.7400	-0.629%	1,158,451	+27.346%
2026-03-10	34.1100	35.5600	33.9300	34.9600	+1.717%	1,838,080	+26.545%
2026-03-09	33.9700	34.6300	33.0600	34.3700	+0.821%	1,614,472	+28.717%
2026-03-06	34.1500	34.4700	33.4556	34.0900	-0.117%	1,291,152	+29.774%
2026-03-05	34.3400	34.4350	33.1100	34.1300	-0.554%	1,485,806	+29.622%
2026-03-04	33.6200	34.8200	33.5800	34.3200	+1.060%	1,188,882	+28.904%
2026-03-03	34.9900	34.9900	33.5600	33.9600	-3.220%	1,535,822	+30.271%
2026-03-02	36.0100	36.3300	34.3800	35.0900	-0.369%	1,545,066	+26.076%
2026-02-27	34.7300	35.2800	34.2500	35.2200	+1.821%	1,660,971	+25.610%
2026-02-26	33.7100	35.0100	33.3900	34.5900	+0.963%	1,174,176	+27.898%
2026-02-25	35.1400	35.1400	33.5000	34.2600	-1.382%	1,122,852	+29.130%
2026-02-24	35.2800	35.3600	34.4050	34.7400	-1.110%	1,256,690	+27.346%
2026-02-23	35.3200	35.8350	34.8850	35.1300	-1.403%	1,586,306	+25.932%
2026-02-20	35.5500	35.7000	34.7700	35.6300	-0.918%	1,644,059	+24.165%
2026-02-19	34.9900	36.1200	34.7550	35.9600	+3.363%	1,970,650	+23.026%
2026-02-18	34.1600	35.0150	33.8850	34.7900	+4.443%	1,700,269	+27.163%
2026-02-17	33.6200	33.7800	32.5700	33.3100	+0.331%	1,407,690	+32.813%
2026-02-13	32.3400	33.8000	32.1900	33.2000	+1.004%	2,207,198	+33.253%
2026-02-12	34.1400	34.2800	31.9400	32.8700	-4.225%	2,587,309	+34.591%
2026-02-11	35.0000	35.3000	34.1700	34.3200	+0.263%	2,558,526	+28.904%
2026-02-10	35.6000	35.6500	34.0601	34.2300	-4.144%	2,800,481	+29.243%
2026-02-09	36.0000	36.6350	35.3400	35.7100	-0.723%	1,977,252	+23.887%
2026-02-06	34.1800	36.2700	33.6800	35.9700	+4.170%	2,139,462	+22.991%
2026-02-05	34.1000	35.4400	33.1000	34.5300	-5.163%	3,977,121	+28.120%
2026-02-04	35.7000	36.7300	34.7700	36.4100	+2.592%	3,077,008	+21.505%
2026-02-03	34.4100	35.6350	34.3200	35.4900	+3.620%	1,695,730	+24.655%
2026-02-02	32.8100	34.7000	32.7750	34.2500	+1.092%	1,886,966	+29.168%
2026-01-30	33.0900	33.9800	32.5800	33.8800	+0.534%	1,757,620	+30.579%
2026-01-29	34.0000	34.7000	32.7800	33.7000	+1.813%	2,177,056	+31.276%
2026-01-28	33.7800	33.9200	32.3300	33.1000	-0.660%	1,908,099	+33.656%
2026-01-27	32.9000	33.4350	32.5300	33.3200	+2.649%	1,882,765	+32.773%
2026-01-26	32.6700	33.2400	31.8200	32.4600	+0.495%	2,565,485	+36.291%
2026-01-23	33.4800	34.1000	32.2300	32.3000	-1.913%	1,611,053	+36.966%
2026-01-22	32.7500	33.5000	32.4600	32.9300	-0.242%	1,492,211	+34.346%
2026-01-21	32.7500	33.7000	32.6350	33.0100	+3.221%	1,792,001	+34.020%
2026-01-20	32.3000	32.7000	31.8000	31.9800	-1.235%	1,417,627	+38.336%
2026-01-16	32.4400	32.6300	32.1900	32.3800	+0.341%	945,495	+36.628%
2026-01-15	31.8200	32.6700	31.4000	32.2700	0.000%	2,241,734	+37.093%
2026-01-14	31.5500	32.9700	31.5150	32.2700	+3.198%	1,535,505	+37.093%
2026-01-13	31.1000	31.6850	30.8200	31.2700	+2.256%	1,457,597	+41.477%
2026-01-12	30.4000	30.6550	29.9600	30.5800	-0.163%	1,452,137	+44.670%
2026-01-09	31.5100	32.0700	30.6200	30.6300	-2.483%	1,253,894	+44.434%
2026-01-08	30.5500	31.9200	30.2194	31.4100	+3.390%	1,322,687	+40.847%
2026-01-07	31.0600	31.2400	29.9374	30.3800	-2.189%	1,315,112	+45.622%
2026-01-06	31.3950	31.7200	30.7431	31.0600	-0.353%	1,722,737	+42.434%
2026-01-05	31.8000	31.8000	29.1400	31.1700	+4.108%	2,399,168	+41.931%
2026-01-02	28.7800	30.3400	28.4900	29.9400	+4.393%	1,339,441	+47.762%
2025-12-31	29.2200	29.2200	28.6700	28.6800	-0.864%	992,920	+54.254%
2025-12-30	28.7700	29.2300	28.7000	28.9300	+1.296%	970,459	+52.921%
2025-12-29	27.5400	28.6600	27.5400	28.5600	+2.549%	1,051,789	+54.902%
2025-12-26	27.9900	28.0700	27.5900	27.8500	-0.465%	837,721	+58.851%
2025-12-24	28.0000	28.3300	27.7300	27.9800	-0.392%	524,881	+58.113%
2025-12-23	28.3100	28.5600	27.9500	28.0900	-0.637%	764,562	+57.494%
2025-12-22	28.5000	28.9700	28.1500	28.2700	+1.181%	1,230,859	+56.491%
2025-12-19	27.8300	28.3450	27.5300	27.9400	+0.939%	2,760,372	+58.339%
2025-12-18	28.7200	28.7200	27.0650	27.6800	-1.178%	1,552,912	+59.827%
2025-12-17	27.7200	28.0900	27.3000	28.0100	+2.451%	1,470,728	+57.944%
2025-12-16	28.5800	28.7500	27.0355	27.3400	-5.529%	2,108,150	+61.814%
2025-12-15	29.5500	29.5500	28.5500	28.9400	-1.598%	1,811,576	+52.868%
2025-12-12	30.6000	30.6000	29.1300	29.4100	-4.668%	1,710,083	+50.425%
2025-12-11	30.0800	31.0400	29.8100	30.8500	+1.347%	1,331,088	+43.404%
2025-12-10	30.3300	30.9250	29.6000	30.4400	+2.319%	1,653,942	+45.335%
2025-12-09	29.4300	30.0000	29.0800	29.7500	+1.536%	968,063	+48.706%
2025-12-08	29.5500	29.9280	29.2600	29.3000	-1.941%	1,356,639	+50.990%
2025-12-05	29.8800	30.2200	29.7500	29.8800	-0.632%	1,112,940	+48.059%
2025-12-04	29.9400	30.2000	29.6445	30.0700	-0.792%	1,199,772	+47.123%
2025-12-03	29.2700	30.4600	29.2500	30.3100	+4.662%	1,388,179	+45.958%
2025-12-02	28.1700	29.0800	27.7800	28.9600	+2.044%	1,444,472	+52.762%
2025-12-01	27.6500	28.6600	27.6500	28.3800	+1.720%	1,355,613	+55.884%
2025-11-28	27.7800	28.1314	27.6250	27.9000	+0.613%	446,305	+58.566%
2025-11-26	27.8600	28.4200	27.5901	27.7300	+0.544%	1,512,147	+59.538%
2025-11-25	26.8500	27.8700	26.3700	27.5800	+3.103%	1,656,244	+60.406%
2025-11-24	26.3500	27.1300	26.1200	26.7500	+0.037%	1,930,709	+65.383%
2025-11-21	26.2000	27.0600	25.8100	26.7400	+2.452%	1,628,894	+65.445%
2025-11-20	27.0500	27.9577	25.9450	26.1000	-4.044%	2,332,224	+69.502%
2025-11-19	26.3100	27.2350	26.0200	27.2000	+2.410%	2,231,248	+62.647%
2025-11-18	25.2000	27.1700	24.4500	26.5600	-3.803%	3,596,244	+66.566%
2025-11-17	27.8600	28.3450	27.0500	27.6100	-0.791%	2,902,712	+60.232%
2025-11-14	26.8700	28.0350	26.4800	27.8300	+3.150%	2,439,393	+58.965%
2025-11-13	26.6500	27.4700	26.4600	26.9800	+1.352%	1,926,312	+63.973%
2025-11-12	27.6800	27.8600	26.4900	26.6200	-4.313%	1,522,595	+66.191%
2025-11-11	26.9000	28.1600	26.8950	27.8200	+3.690%	1,530,511	+59.022%
2025-11-10	26.5300	27.4450	26.0300	26.8300	+2.444%	1,002,065	+64.890%
2025-11-07	26.6800	26.6800	25.6500	26.1900	-0.645%	1,857,692	+68.919%
2025-11-06	26.1400	26.8000	26.0000	26.3600	+0.038%	894,530	+67.830%
2025-11-05	26.2700	26.5300	26.0900	26.3500	+0.919%	1,196,354	+67.894%
2025-11-04	26.1000	26.6500	25.8800	26.1100	-2.937%	1,231,768	+69.437%
2025-11-03	26.0900	27.1950	25.7500	26.9000	+2.437%	1,496,172	+64.461%
2025-10-31	26.6000	26.8700	26.0800	26.2600	-1.574%	1,204,918	+68.469%
2025-10-30	26.1700	27.4900	26.1700	26.6800	+0.376%	1,992,305	+65.817%
2025-10-29	25.4300	26.7000	25.3900	26.5800	+4.976%	2,509,305	+66.441%
2025-10-28	24.9800	25.3300	24.6100	25.3200	-0.315%	1,395,298	+74.724%
2025-10-27	25.7500	26.0000	25.3400	25.4000	-0.936%	1,138,264	+74.173%
2025-10-24	25.5400	25.9595	25.4334	25.6400	-0.195%	1,552,511	+72.543%
2025-10-23	24.1400	25.8200	24.1000	25.6900	+9.366%	2,008,764	+72.207%
2025-10-22	23.5100	23.9700	23.2000	23.4900	+0.729%	1,502,913	+88.335%
2025-10-21	23.7100	23.9700	23.3000	23.3200	-1.103%	1,162,891	+89.708%
2025-10-20	23.1100	23.6984	23.1100	23.5800	+2.034%	839,527	+87.617%
2025-10-17	23.0100	23.6100	22.8000	23.1100	-0.043%	1,056,456	+91.432%
2025-10-16	23.3900	23.3900	22.6200	23.1200	-0.130%	1,117,789	+91.349%
2025-10-15	23.0000	23.6600	22.7100	23.1500	+1.893%	1,150,839	+91.102%
2025-10-14	22.1900	22.8600	22.1900	22.7200	-0.482%	1,122,370	+94.718%
2025-10-13	22.3400	22.8500	21.7600	22.8300	+4.485%	1,104,593	+93.780%
2025-10-10	22.8900	23.1200	21.7345	21.8500	-5.941%	1,757,094	+102.471%
2025-10-09	23.9300	24.2700	23.0700	23.2300	-2.354%	1,372,473	+90.443%
2025-10-08	23.7300	23.9300	23.1200	23.7900	+0.253%	1,262,078	+85.960%
2025-10-07	23.8600	24.0900	23.3400	23.7300	+0.253%	1,433,775	+86.431%
2025-10-06	23.3900	24.0500	23.1600	23.6700	+2.690%	1,705,602	+86.903%
2025-10-03	23.2000	23.2700	22.8000	23.0500	+0.655%	1,263,334	+91.931%
2025-10-02	23.1000	23.5900	22.5300	22.9000	-0.909%	1,476,320	+93.188%
2025-10-01	22.0700	23.4250	22.0700	23.1100	+4.617%	1,915,143	+91.432%
2025-09-30	22.0500	22.3900	21.6550	22.0900	-0.942%	1,710,728	+100.272%
2025-09-29	22.4600	22.5050	21.7100	22.3000	-1.545%	2,517,536	+98.386%
2025-09-26	22.0000	22.7250	21.9500	22.6500	+3.377%	2,071,379	+95.320%
2025-09-25	21.9400	22.1900	21.7000	21.9100	-1.306%	1,403,149	+101.917%
2025-09-24	22.1500	22.5300	21.9700	22.2000	+1.835%	1,333,449	+99.279%
2025-09-23	21.6100	23.1083	21.4900	21.8000	+2.637%	1,890,965	+102.936%
2025-09-22	21.1300	21.4600	20.5702	21.2400	+3.408%	2,341,992	+108.286%
2025-09-19	21.1400	21.1400	20.3200	20.5400	-3.250%	2,990,041	+115.385%
2025-09-18	21.1100	21.2750	20.7800	21.2300	+1.871%	1,551,841	+108.384%
2025-09-17	21.5600	21.8199	20.5600	20.8400	-4.272%	1,545,397	+112.284%
2025-09-16	21.2300	21.8700	20.9100	21.7700	+4.113%	1,343,726	+103.215%
2025-09-15	21.2200	21.5300	20.8900	20.9100	-0.806%	1,533,102	+111.573%
2025-09-12	21.1500	21.5300	20.9100	21.0800	+0.861%	1,690,686	+109.867%
2025-09-11	20.6000	20.9000	20.5350	20.9000	+0.192%	1,998,894	+111.675%
2025-09-10	20.1200	21.0000	19.9100	20.8600	+4.196%	1,598,432	+112.081%
2025-09-09	20.1600	20.8600	20.0200	20.0200	-0.100%	1,510,993	+120.979%
2025-09-08	20.2100	20.2800	19.6200	20.0400	-0.792%	1,696,259	+120.758%
2025-09-05	20.4400	20.8950	20.1300	20.2000	-2.931%	1,403,705	+119.010%
2025-09-04	19.8800	20.8400	19.5000	20.8100	+3.687%	1,817,149	+112.590%
2025-09-03	20.9100	21.2000	19.9300	20.0700	-5.464%	1,997,943	+120.429%
2025-09-02	20.9200	21.2900	20.4850	21.2300	+1.628%	1,914,860	+108.384%
2025-08-29	20.4400	21.0800	20.2501	20.8900	+3.314%	2,134,045	+111.776%
2025-08-28	19.8700	20.3100	19.4800	20.2200	+2.276%	1,988,998	+118.793%
2025-08-27	18.8600	19.8100	18.7900	19.7700	+4.327%	2,475,107	+123.773%
2025-08-26	18.5200	18.9600	18.4800	18.9500	+0.959%	2,149,881	+133.456%
2025-08-25	18.8900	18.9525	18.6800	18.7700	-0.793%	1,246,329	+135.695%
2025-08-22	17.9800	19.1900	17.9800	18.9200	+5.521%	1,944,447	+133.827%
2025-08-21	17.5300	18.0000	17.3500	17.9300	+1.014%	1,845,293	+146.737%
2025-08-20	17.7400	17.9550	17.3900	17.7500	-0.281%	1,946,888	+149.239%
2025-08-19	17.8100	18.1500	17.3700	17.8000	+1.194%	1,678,153	+148.539%
2025-08-18	17.6200	17.8950	17.3000	17.5900	-0.565%	1,769,368	+151.507%
2025-08-15	18.1000	18.2200	17.6000	17.6900	-3.597%	2,532,764	+150.085%
2025-08-14	18.0800	18.4300	17.6500	18.3500	+2.228%	2,242,848	+141.090%
2025-08-13	17.5900	18.0400	17.4300	17.9500	+2.047%	2,158,335	+146.462%
2025-08-12	17.7100	18.1700	17.5100	17.5900	+0.342%	1,856,062	+151.507%
2025-08-11	17.6400	18.3000	17.4200	17.5300	+1.388%	3,645,145	+152.367%
2025-08-08	16.0800	17.3600	15.9400	17.2900	+8.198%	3,927,529	+155.870%
2025-08-07	16.3900	16.7000	15.5100	15.9800	+3.163%	5,210,533	+176.846%
2025-08-06	15.8700	16.1500	15.2800	15.4900	-0.769%	3,162,391	+185.604%
2025-08-05	15.6400	15.8000	15.1700	15.6100	+1.232%	2,591,706	+183.408%
2025-08-04	15.5100	15.7250	15.2300	15.4200	-1.533%	1,760,274	+186.900%
2025-08-01	16.0000	16.1050	15.2500	15.6600	-3.393%	2,577,911	+182.503%
2025-07-31	16.1600	16.5700	15.9000	16.2100	-1.519%	2,311,077	+172.918%
2025-07-30	17.1900	17.1900	16.2800	16.4600	-4.469%	2,171,096	+168.773%
2025-07-29	17.2000	17.4500	16.6900	17.2300	-1.543%	2,140,345	+156.761%
2025-07-28	16.9900	17.5450	16.9000	17.5000	+4.540%	1,537,462	+152.800%
2025-07-25	16.8000	16.9500	16.5900	16.7400	-0.476%	1,193,123	+164.277%
2025-07-24	16.8000	17.1700	16.5300	16.8200	-1.407%	2,462,888	+163.020%
2025-07-23	16.1000	17.0799	16.1000	17.0600	+7.094%	2,003,785	+159.320%
2025-07-22	15.3800	16.0150	15.3300	15.9300	+3.779%	1,714,674	+177.715%
2025-07-21	15.7700	15.8000	15.3250	15.3500	-1.095%	1,391,443	+188.208%
2025-07-18	16.2400	16.2561	15.4200	15.5200	-2.939%	1,671,308	+185.052%
2025-07-17	15.4600	16.0800	15.4200	15.9900	+2.566%	1,739,787	+176.673%
2025-07-16	15.5000	15.7400	15.3600	15.5900	+0.776%	1,793,506	+183.772%
2025-07-15	16.4300	16.5900	15.4600	15.4700	-6.072%	1,861,124	+185.973%
2025-07-14	17.0000	17.0300	16.3000	16.4700	-4.077%	1,956,278	+168.610%
2025-07-11	17.0600	17.3700	16.9500	17.1700	-0.290%	1,717,968	+157.659%
2025-07-10	17.0000	17.4850	16.5950	17.2200	+0.820%	1,540,375	+156.911%
2025-07-09	17.2700	17.4000	16.8800	17.0800	-1.100%	1,652,726	+159.016%
2025-07-08	16.1300	17.5606	16.1175	17.2700	+7.601%	2,816,013	+156.167%
2025-07-07	16.2500	16.6100	15.6900	16.0500	-2.253%	2,163,650	+175.639%
2025-07-03	16.5100	16.6700	16.3450	16.4200	-0.845%	1,033,228	+169.428%
2025-07-02	16.2050	16.6600	15.7699	16.5600	+4.020%	2,076,449	+167.150%
2025-07-01	15.3600	16.4100	15.0800	15.9200	+5.013%	3,364,886	+177.889%
2025-06-30	15.3500	15.5700	15.1600	15.1600	-1.558%	1,863,307	+191.821%
2025-06-27	15.6200	15.7600	15.3100	15.4000	-0.837%	3,022,384	+187.273%
2025-06-26	15.5300	15.8450	15.4400	15.5300	+0.323%	2,348,799	+184.868%
2025-06-25	15.8100	15.8900	15.4500	15.4800	-2.886%	2,346,823	+185.788%
2025-06-24	16.2000	16.4012	15.7900	15.9400	-2.508%	2,667,436	+177.541%
2025-06-23	17.2500	17.2550	16.2300	16.3500	-4.442%	2,388,977	+170.581%
2025-06-20	17.4500	17.6699	17.0600	17.1100	-1.554%	2,044,398	+158.562%
2025-06-18	18.0500	18.4100	17.3700	17.3800	-3.925%	1,679,585	+154.545%
2025-06-17	18.3100	18.8000	17.9350	18.0900	+0.333%	2,242,213	+144.555%
2025-06-16	18.3400	18.3450	17.3900	18.0300	-1.422%	2,786,377	+145.369%
2025-06-13	18.6600	18.8400	17.9500	18.2900	+1.668%	2,650,034	+141.881%
2025-06-12	17.7400	18.2200	17.4500	17.9900	-0.608%	1,934,257	+145.914%
2025-06-11	18.9000	19.1050	17.6200	18.1000	-4.131%	4,273,343	+144.420%
2025-06-10	17.8000	19.2400	17.7500	18.8800	+7.212%	3,452,228	+134.322%
2025-06-09	17.0800	17.8125	16.9500	17.6100	+5.134%	3,217,326	+151.221%
2025-06-06	16.4800	17.0700	16.4800	16.7500	+2.887%	2,717,402	+164.119%
2025-06-05	16.5400	16.5450	16.1000	16.2800	-0.853%	1,643,153	+171.744%
2025-06-04	16.8100	16.9700	16.1200	16.4200	-2.610%	1,412,327	+169.428%
2025-06-03	15.7000	17.1100	15.3700	16.8600	+7.457%	2,451,909	+162.396%
2025-06-02	15.8200	16.0900	15.4700	15.6900	+2.885%	2,786,430	+181.963%
2025-05-30	15.1100	15.4250	15.0350	15.2500	-0.457%	2,082,976	+190.098%
2025-05-29	15.1400	15.3950	15.0300	15.3200	+0.789%	1,548,121	+188.773%
2025-05-28	15.6400	15.7050	15.0600	15.2000	-1.299%	2,203,051	+191.053%
2025-05-27	15.6100	15.6400	15.2400	15.4000	-0.388%	2,616,614	+187.273%
2025-05-23	15.2100	15.6650	15.2000	15.4600	-1.024%	2,405,316	+186.158%
2025-05-22	15.0400	15.7400	14.6500	15.6200	+2.696%	3,320,626	+183.227%
2025-05-21	16.0100	16.1200	15.2100	15.2100	-5.587%	3,681,367	+190.861%
2025-05-20	16.7500	16.8500	15.9910	16.1100	-4.221%	3,184,433	+174.612%
2025-05-19	17.3800	17.4900	16.6801	16.8200	-5.506%	2,345,819	+163.020%
2025-05-16	18.1400	18.3150	17.7700	17.8000	-2.036%	2,038,179	+148.539%
2025-05-15	18.1500	18.1800	17.4900	18.1700	-3.197%	2,484,153	+143.478%
2025-05-14	18.9900	19.1200	18.7100	18.7700	-1.831%	2,004,114	+135.695%
2025-05-13	19.5700	19.5700	19.0300	19.1200	-0.778%	2,133,307	+131.381%
2025-05-12	19.7600	20.1500	19.0200	19.2700	+5.416%	1,952,091	+129.580%
2025-05-09	18.5700	18.6700	18.1250	18.2800	-0.327%	1,713,934	+142.013%
2025-05-08	18.0100	18.9000	17.6000	18.3400	-3.474%	3,359,877	+141.221%
2025-05-07	19.4900	19.5500	18.8500	19.0000	-1.093%	1,728,593	+132.842%
2025-05-06	19.7300	19.8800	19.1900	19.2100	-1.234%	1,265,230	+130.297%
2025-05-05	19.9200	20.0700	19.4400	19.4500	-3.856%	1,386,867	+127.455%
2025-05-02	20.0000	20.3600	19.5000	20.2300	+3.004%	1,471,783	+118.685%
2025-05-01	18.9500	19.9900	18.7300	19.6400	+3.970%	2,690,828	+125.255%
2025-04-30	19.5000	19.5000	18.7400	18.8900	-4.836%	1,785,063	+134.198%
2025-04-29	19.7200	19.9550	19.3500	19.8500	+0.151%	1,324,267	+122.872%
2025-04-28	20.0000	20.3200	19.5500	19.8200	-0.751%	1,246,383	+123.209%
2025-04-25	19.8000	20.0900	19.5500	19.9700	-1.188%	1,018,520	+121.532%
2025-04-24	20.1000	20.4350	19.6800	20.2100	+2.071%	1,584,744	+118.902%
2025-04-23	20.4300	20.6900	19.5250	19.8000	-0.151%	1,576,946	+123.434%
2025-04-22	19.9300	20.0700	19.2900	19.8300	+0.253%	1,081,786	+123.096%
2025-04-21	20.2400	20.4200	19.2900	19.7800	-3.934%	1,495,072	+123.660%
2025-04-17	20.0200	20.8768	19.9800	20.5900	+4.784%	1,349,711	+114.862%
2025-04-16	20.0900	20.7500	19.5400	19.6500	-0.254%	1,976,359	+125.140%
2025-04-15	19.0700	20.2200	19.0700	19.7000	+2.444%	2,027,722	+124.569%
2025-04-14	19.7500	19.8800	18.8100	19.2300	+0.104%	2,019,071	+130.057%
2025-04-11	18.3700	19.3500	18.1950	19.2100	+4.289%	2,071,002	+130.297%
2025-04-10	20.5900	20.6994	18.0000	18.4200	-15.154%	2,907,525	+140.174%
2025-04-09	18.0000	22.7200	17.8200	21.7100	+14.384%	3,468,824	+103.777%
2025-04-08	20.9900	20.9900	18.6100	18.9800	-5.384%	2,270,236	+133.087%
2025-04-07	18.8600	21.2000	18.5916	20.0600	+1.211%	2,783,575	+120.538%
2025-04-04	21.3900	21.8000	19.5300	19.8200	-12.726%	3,109,828	+123.209%
2025-04-03	24.8900	25.0861	22.5601	22.7100	-15.198%	2,418,190	+94.804%
2025-04-02	26.0200	26.7800	25.9200	26.7800	+1.057%	998,909	+65.198%
2025-04-01	25.9600	26.8300	25.7500	26.5000	+1.455%	1,484,308	+66.943%
2025-03-31	24.9900	26.2900	24.7900	26.1200	+3.405%	1,773,069	+69.372%
2025-03-28	25.6000	25.6450	24.9000	25.2600	-1.865%	871,920	+75.139%
2025-03-27	25.5900	25.8200	25.2900	25.7400	-1.076%	1,384,113	+71.873%
2025-03-26	26.0400	26.4100	25.8100	26.0200	+1.641%	1,358,104	+70.023%
2025-03-25	25.7200	25.9300	25.4600	25.6000	+0.589%	1,229,573	+72.813%
2025-03-24	25.0700	25.6100	25.0000	25.4500	+2.621%	1,154,558	+73.831%
2025-03-21	25.0300	25.2300	24.6500	24.8000	-2.092%	2,645,048	+78.387%
2025-03-20	25.2400	25.6450	25.1100	25.3300	-0.511%	1,193,446	+74.655%
2025-03-19	25.5100	25.8500	25.3700	25.4600	+0.315%	1,164,795	+73.763%
2025-03-18	25.4500	25.5991	24.8800	25.3800	+0.197%	1,318,030	+74.310%
2025-03-17	25.9900	26.3200	24.6350	25.3300	-2.049%	1,917,119	+74.655%
2025-03-14	25.1400	25.9700	24.8350	25.8600	+4.148%	1,116,193	+71.075%
2025-03-13	25.6000	26.1100	24.6300	24.8300	-1.780%	1,096,965	+78.172%
2025-03-12	25.2400	25.6500	24.7500	25.2800	-0.040%	1,329,827	+75.000%
2025-03-11	25.6900	25.9300	25.1600	25.2900	-0.511%	1,585,427	+74.931%
2025-03-10	25.6100	25.8600	25.0200	25.4200	-0.587%	2,057,134	+74.036%
2025-03-07	25.2700	25.8950	25.2700	25.5700	+1.954%	1,949,776	+73.015%
2025-03-06	25.1200	25.3200	24.6800	25.0800	-0.673%	1,380,226	+76.396%
2025-03-05	24.9100	25.3900	24.4900	25.2500	-0.355%	1,506,652	+75.208%
2025-03-04	24.5500	25.8400	23.8000	25.3400	+2.633%	1,992,018	+74.586%
2025-03-03	26.7500	26.9000	24.5100	24.6900	-6.865%	1,922,267	+79.182%
2025-02-28	26.0900	26.6300	25.9450	26.5100	+0.531%	1,610,691	+66.880%
2025-02-27	26.2200	26.7400	25.9900	26.3700	+1.073%	1,445,328	+67.766%
2025-02-26	26.8800	27.0600	25.8650	26.0900	-3.047%	2,313,896	+69.567%

document.getElementById("qG8xr3").onerror = function(){this.style.display='none';}; .dark-mode .VVSrZc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VVSrZc{ color: #333333; background-color: white; border: 2px solid #333333; }HPHelmerich & Payne, Inc.stock NYSE

HP
Helmerich & Payne, Inc.
stock NYSE