5 DAY PERFORMANCE
-10.87%
1 MONTH PERFORMANCE
-22.26%
3 MONTH PERFORMANCE
+4.95%
6 MONTH PERFORMANCE
-2.41%
YEAR-TO-DATE PERFORMANCE
+19.84%
1 YEAR PERFORMANCE
+47.96%
Helmerich & Payne, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $40.55 | $40.19 (-0.89%) | $40.69 | $39.98 | 908.00 K | $4.02 B |
| 10/07/2026 | $39.90 | $39.64 (-0.65%) | $40.44 | $39.11 | 1.17 M | $3.96 B |
| 10/06/2026 | $39.93 | $39.61 (-0.8%) | $40.18 | $38.93 | 895.73 K | $3.96 B |
| 10/05/2026 | $38.44 | $40.13 (4.4%) | $40.73 | $38.24 | 1.22 M | $4.01 B |
| 10/02/2026 | $37.99 | $38.56 (1.5%) | $39.06 | $37.87 | 1.05 M | $3.85 B |
| 10/01/2026 | $37.13 | $38.20 (2.88%) | $38.40 | $36.76 | 720.04 K | $3.82 B |
| 09/30/2026 | $36.74 | $37.14 (1.09%) | $37.49 | $36.40 | 874.37 K | $3.71 B |
| 09/29/2026 | $36.61 | $36.61 (0%) | $37.19 | $36.17 | 1.03 M | $3.66 B |
| 09/28/2026 | $39.00 | $37.47 (-3.92%) | $39.00 | $37.09 | 1.72 M | $3.74 B |
| 09/25/2026 | $39.40 | $38.57 (-2.11%) | $40.04 | $38.55 | 1.06 M | $3.85 B |
| 09/24/2026 | $39.98 | $39.82 (-0.4%) | $40.03 | $39.01 | 865.53 K | $3.98 B |
| 09/23/2026 | $40.19 | $39.56 (-1.57%) | $40.84 | $39.24 | 1.10 M | $3.95 B |
| 09/22/2026 | $39.72 | $39.79 (0.18%) | $40.78 | $39.55 | 932.29 K | $3.98 B |
| 09/21/2026 | $40.44 | $40.29 (-0.37%) | $40.85 | $39.70 | 729.90 K | $4.03 B |
| 09/18/2026 | $41.36 | $40.91 (-1.09%) | $41.52 | $40.90 | 2.66 M | $4.09 B |
| 09/17/2026 | $41.81 | $41.46 (-0.84%) | $42.70 | $41.28 | 972.41 K | $4.14 B |
| 09/16/2026 | $43.11 | $41.66 (-3.36%) | $43.61 | $41.16 | 1.26 M | $4.16 B |
| 09/15/2026 | $42.85 | $43.45 (1.4%) | $43.53 | $42.85 | 1.02 M | $4.34 B |
| 09/14/2026 | $44.48 | $42.63 (-4.16%) | $44.48 | $42.14 | 1.20 M | $4.26 B |
| 09/11/2026 | $44.48 | $44.04 (-0.99%) | $44.92 | $43.75 | 709.30 K | $4.40 B |
| 09/10/2026 | $45.00 | $44.56 (-0.98%) | $45.10 | $43.59 | 1.16 M | $4.45 B |
| 09/09/2026 | $44.97 | $44.21 (-1.69%) | $45.59 | $43.95 | 1.17 M | $4.42 B |
| 09/08/2026 | $44.94 | $43.71 (-2.74%) | $45.56 | $43.64 | 1.32 M | $4.37 B |
| 09/04/2026 | $44.59 | $44.36 (-0.52%) | $44.82 | $44.00 | 863.84 K | $4.43 B |
| 09/03/2026 | $47.74 | $45.02 (-5.7%) | $48.00 | $44.96 | 1.14 M | $4.50 B |
| 09/02/2026 | $45.68 | $47.64 (4.29%) | $48.17 | $45.34 | 1.98 M | $4.76 B |
| 09/01/2026 | $44.45 | $46.21 (3.96%) | $46.53 | $44.00 | 2.28 M | $4.62 B |
| 08/31/2026 | $43.61 | $43.58 (-0.07%) | $44.98 | $43.21 | 1.52 M | $4.35 B |
| 08/28/2026 | $42.34 | $42.55 (0.5%) | $42.90 | $41.94 | 953.00 K | $4.25 B |
| 08/27/2026 | $41.46 | $42.42 (2.32%) | $43.13 | $41.03 | 2.67 M | $4.24 B |
| 08/26/2026 | $41.51 | $41.40 (-0.27%) | $42.11 | $40.85 | 1.51 M | $4.14 B |
| 08/25/2026 | $41.71 | $42.08 (0.89%) | $42.40 | $41.57 | 1.02 M | $4.21 B |
| 08/24/2026 | $42.99 | $42.49 (-1.16%) | $43.33 | $42.04 | 622.50 K | $4.25 B |
| 08/21/2026 | $44.33 | $43.55 (-1.76%) | $44.90 | $43.28 | 928.60 K | $4.35 B |
| 08/20/2026 | $44.18 | $44.10 (-0.18%) | $44.47 | $43.63 | 1.01 M | $4.41 B |
| 08/19/2026 | $44.36 | $43.76 (-1.35%) | $44.76 | $43.48 | 756.64 K | $4.37 B |
| 08/18/2026 | $45.00 | $44.19 (-1.8%) | $45.00 | $44.13 | 931.96 K | $4.42 B |
| 08/17/2026 | $44.58 | $44.72 (0.31%) | $44.80 | $43.83 | 1.06 M | $4.47 B |
| 08/14/2026 | $43.42 | $44.20 (1.8%) | $44.65 | $43.17 | 969.94 K | $4.42 B |
| 08/13/2026 | $42.21 | $43.07 (2.04%) | $43.44 | $42.11 | 1.20 M | $4.30 B |
| 08/12/2026 | $42.11 | $42.97 (2.04%) | $43.14 | $41.63 | 1.53 M | $4.29 B |
| 08/11/2026 | $41.66 | $42.56 (2.16%) | $42.99 | $41.17 | 2.65 M | $4.25 B |
| 08/10/2026 | $38.15 | $41.87 (9.75%) | $41.91 | $37.99 | 3.60 M | $4.18 B |
| 08/07/2026 | $36.69 | $37.10 (1.12%) | $37.47 | $36.45 | 1.30 M | $3.71 B |
| 08/06/2026 | $35.52 | $37.07 (4.36%) | $37.85 | $34.38 | 2.59 M | $3.70 B |
| 08/05/2026 | $34.63 | $33.28 (-3.9%) | $34.63 | $33.27 | 874.50 K | $3.33 B |
| 08/04/2026 | $34.28 | $34.49 (0.61%) | $34.74 | $33.67 | 1.06 M | $3.45 B |
| 08/03/2026 | $33.86 | $34.16 (0.89%) | $34.22 | $33.30 | 1.03 M | $3.41 B |
| 07/31/2026 | $33.93 | $34.57 (1.89%) | $34.80 | $33.65 | 823.61 K | $3.45 B |
| 07/30/2026 | $33.94 | $33.77 (-0.5%) | $33.99 | $33.23 | 891.25 K | $3.37 B |
| 07/29/2026 | $34.28 | $33.46 (-2.39%) | $34.52 | $33.26 | 1.12 M | $3.34 B |
| 07/28/2026 | $34.00 | $33.11 (-2.62%) | $34.00 | $32.58 | 1.11 M | $3.31 B |
| 07/27/2026 | $34.59 | $33.63 (-2.78%) | $35.34 | $33.58 | 1.02 M | $3.36 B |
| 07/24/2026 | $35.01 | $35.34 (0.94%) | $35.92 | $34.86 | 909.20 K | $3.53 B |
| 07/23/2026 | $35.81 | $35.07 (-2.07%) | $36.07 | $34.92 | 744.05 K | $3.50 B |
| 07/22/2026 | $34.94 | $35.24 (0.86%) | $35.52 | $34.88 | 1.13 M | $3.52 B |
| 07/21/2026 | $34.04 | $34.59 (1.62%) | $34.76 | $33.63 | 725.52 K | $3.46 B |
| 07/20/2026 | $33.88 | $33.69 (-0.56%) | $34.32 | $33.67 | 616.12 K | $3.37 B |
| 07/17/2026 | $33.98 | $34.14 (0.47%) | $34.27 | $33.42 | 1.10 M | $3.41 B |
| 07/16/2026 | $33.06 | $33.42 (1.09%) | $34.09 | $33.06 | 960.90 K | $3.34 B |
| 07/15/2026 | $33.79 | $33.39 (-1.18%) | $34.06 | $32.60 | 1.11 M | $3.34 B |
| 07/14/2026 | $34.48 | $33.74 (-2.15%) | $34.67 | $33.48 | 863.22 K | $3.37 B |
| 07/13/2026 | $33.84 | $33.97 (0.38%) | $34.64 | $33.74 | 1.19 M | $3.39 B |
| 07/10/2026 | $33.08 | $33.33 (0.76%) | $33.38 | $32.88 | 1.04 M | $3.33 B |
| 07/09/2026 | $32.69 | $32.75 (0.18%) | $32.92 | $32.14 | 859.08 K | $3.27 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
