5 DAY PERFORMANCE
-3.43%
1 MONTH PERFORMANCE
-9.72%
3 MONTH PERFORMANCE
-4.92%
6 MONTH PERFORMANCE
+23.41%
YEAR-TO-DATE PERFORMANCE
+19.84%
1 YEAR PERFORMANCE
+123.18%
Helmerich & Payne, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $33.60 | $33.80 (0.6%) | $33.89 | $32.93 | 3.47 M | $3.38 B |
| 06/25/2026 | $32.46 | $34.01 (4.78%) | $34.17 | $32.33 | 1.38 M | $3.40 B |
| 06/24/2026 | $34.65 | $32.76 (-5.45%) | $34.78 | $32.55 | 1.77 M | $3.27 B |
| 06/23/2026 | $34.98 | $35.59 (1.74%) | $35.87 | $34.76 | 886.60 K | $3.55 B |
| 06/22/2026 | $35.10 | $35.45 (1%) | $35.49 | $34.12 | 817.53 K | $3.54 B |
| 06/18/2026 | $35.73 | $34.97 (-2.13%) | $35.73 | $33.77 | 2.14 M | $3.49 B |
| 06/17/2026 | $36.46 | $35.78 (-1.87%) | $36.61 | $35.57 | 764.30 K | $3.57 B |
| 06/16/2026 | $36.59 | $36.36 (-0.63%) | $37.14 | $36.02 | 1.43 M | $3.63 B |
| 06/15/2026 | $37.72 | $37.00 (-1.91%) | $38.49 | $36.97 | 1.86 M | $3.70 B |
| 06/12/2026 | $38.89 | $39.25 (0.93%) | $39.98 | $38.88 | 691.36 K | $3.92 B |
| 06/11/2026 | $40.00 | $39.19 (-2.03%) | $40.27 | $38.76 | 846.44 K | $3.91 B |
| 06/10/2026 | $38.39 | $39.37 (2.55%) | $39.50 | $38.11 | 889.62 K | $3.93 B |
| 06/09/2026 | $38.87 | $37.91 (-2.47%) | $39.12 | $36.95 | 1.03 M | $3.79 B |
| 06/08/2026 | $38.44 | $39.14 (1.82%) | $39.70 | $38.13 | 1.35 M | $3.91 B |
| 06/05/2026 | $39.60 | $37.46 (-5.4%) | $39.60 | $37.41 | 709.30 K | $3.74 B |
| 06/04/2026 | $37.92 | $39.60 (4.43%) | $39.89 | $37.84 | 1.16 M | $3.96 B |
| 06/03/2026 | $39.50 | $38.44 (-2.68%) | $39.67 | $38.35 | 1.39 M | $3.84 B |
| 06/02/2026 | $38.93 | $39.36 (1.1%) | $40.03 | $38.93 | 969.74 K | $3.93 B |
| 06/01/2026 | $38.97 | $39.23 (0.67%) | $39.54 | $38.39 | 1.21 M | $3.92 B |
| 05/29/2026 | $37.86 | $38.15 (0.77%) | $38.34 | $37.63 | 1.41 M | $3.81 B |
| 05/28/2026 | $38.64 | $38.07 (-1.48%) | $38.90 | $37.05 | 1.28 M | $3.80 B |
| 05/27/2026 | $39.51 | $38.49 (-2.58%) | $39.51 | $38.35 | 1.09 M | $3.84 B |
| 05/26/2026 | $39.82 | $40.25 (1.08%) | $40.97 | $39.26 | 1.14 M | $4.02 B |
| 05/22/2026 | $39.60 | $39.88 (0.71%) | $40.00 | $38.96 | 983.26 K | $3.98 B |
| 05/21/2026 | $40.85 | $39.61 (-3.04%) | $41.39 | $38.85 | 914.05 K | $3.96 B |
| 05/20/2026 | $41.32 | $40.88 (-1.06%) | $41.58 | $40.23 | 892.26 K | $4.08 B |
| 05/19/2026 | $41.69 | $40.95 (-1.78%) | $41.82 | $40.71 | 1.04 M | $4.09 B |
| 05/18/2026 | $39.15 | $41.53 (6.08%) | $41.78 | $38.87 | 1.91 M | $4.15 B |
| 05/15/2026 | $39.48 | $39.50 (0.05%) | $39.51 | $38.69 | 1.16 M | $3.95 B |
| 05/14/2026 | $38.60 | $39.39 (2.05%) | $39.76 | $38.52 | 828.25 K | $3.93 B |
| 05/13/2026 | $39.24 | $38.24 (-2.55%) | $39.24 | $37.64 | 984.40 K | $3.82 B |
| 05/12/2026 | $38.89 | $39.17 (0.72%) | $39.30 | $38.21 | 789.67 K | $3.91 B |
| 05/11/2026 | $38.30 | $38.63 (0.86%) | $39.12 | $38.01 | 1.05 M | $3.86 B |
| 05/08/2026 | $36.73 | $37.78 (2.86%) | $38.04 | $35.98 | 1.32 M | $3.77 B |
| 05/07/2026 | $37.38 | $36.90 (-1.28%) | $38.35 | $35.43 | 2.87 M | $3.69 B |
| 05/06/2026 | $39.81 | $39.83 (0.05%) | $40.59 | $39.35 | 1.37 M | $3.98 B |
| 05/05/2026 | $40.34 | $41.53 (2.95%) | $41.68 | $40.06 | 1.24 M | $4.15 B |
| 05/04/2026 | $40.30 | $40.65 (0.87%) | $40.81 | $39.65 | 953.73 K | $4.06 B |
| 05/01/2026 | $40.00 | $40.43 (1.07%) | $40.65 | $39.32 | 998.33 K | $4.04 B |
| 04/30/2026 | $40.20 | $40.38 (0.45%) | $41.14 | $39.91 | 1.32 M | $4.03 B |
| 04/29/2026 | $39.76 | $41.05 (3.24%) | $41.10 | $39.40 | 1.08 M | $4.10 B |
| 04/28/2026 | $39.10 | $39.29 (0.49%) | $39.69 | $38.69 | 903.00 K | $3.92 B |
| 04/27/2026 | $38.70 | $38.66 (-0.1%) | $39.05 | $38.37 | 999.04 K | $3.86 B |
| 04/24/2026 | $38.43 | $38.36 (-0.18%) | $38.79 | $37.75 | 1.33 M | $3.83 B |
| 04/23/2026 | $36.36 | $37.58 (3.36%) | $37.66 | $36.06 | 919.73 K | $3.75 B |
| 04/22/2026 | $35.84 | $36.41 (1.59%) | $36.72 | $35.67 | 892.60 K | $3.64 B |
| 04/21/2026 | $33.86 | $35.63 (5.23%) | $35.65 | $33.78 | 1.66 M | $3.56 B |
| 04/20/2026 | $33.67 | $33.67 (0%) | $33.95 | $33.00 | 801.80 K | $3.36 B |
| 04/17/2026 | $33.83 | $33.64 (-0.56%) | $33.88 | $32.74 | 1.41 M | $3.36 B |
| 04/16/2026 | $34.50 | $34.94 (1.28%) | $35.48 | $34.50 | 992.26 K | $3.49 B |
| 04/15/2026 | $34.08 | $34.51 (1.26%) | $35.18 | $34.04 | 809.70 K | $3.45 B |
| 04/14/2026 | $35.54 | $34.11 (-4.02%) | $35.87 | $34.05 | 1.24 M | $3.41 B |
| 04/13/2026 | $35.05 | $35.74 (1.97%) | $36.20 | $35.05 | 1.00 M | $3.57 B |
| 04/10/2026 | $34.89 | $34.68 (-0.6%) | $35.38 | $34.57 | 580.72 K | $3.46 B |
| 04/09/2026 | $35.42 | $35.22 (-0.56%) | $36.22 | $35.14 | 1.39 M | $3.52 B |
| 04/08/2026 | $34.11 | $35.36 (3.66%) | $35.42 | $33.74 | 1.71 M | $3.53 B |
| 04/07/2026 | $35.16 | $35.88 (2.05%) | $36.03 | $35.13 | 1.01 M | $3.58 B |
| 04/06/2026 | $34.50 | $34.92 (1.22%) | $35.22 | $34.47 | 654.70 K | $3.49 B |
| 04/02/2026 | $35.18 | $34.81 (-1.05%) | $35.74 | $34.35 | 735.00 K | $3.48 B |
| 04/01/2026 | $35.47 | $34.54 (-2.62%) | $35.85 | $34.23 | 1.29 M | $3.45 B |
| 03/31/2026 | $35.89 | $36.03 (0.39%) | $36.60 | $35.18 | 1.53 M | $3.60 B |
| 03/30/2026 | $36.75 | $35.84 (-2.48%) | $36.81 | $35.57 | 927.32 K | $3.58 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.
