5 DAY PERFORMANCE
-1.26%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+12.21%
6 MONTH PERFORMANCE
+47.96%
YEAR-TO-DATE PERFORMANCE
+19.84%
1 YEAR PERFORMANCE
+58.31%
Helmerich & Payne, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2026 | $35.42 | $35.22 (-0.56%) | $36.22 | $35.14 | 1.35 M | $3.51 B |
| 04/08/2026 | $34.11 | $35.36 (3.66%) | $35.42 | $33.74 | 1.71 M | $3.51 B |
| 04/07/2026 | $35.16 | $35.88 (2.05%) | $36.03 | $35.13 | 1.01 M | $3.56 B |
| 04/06/2026 | $34.50 | $34.92 (1.22%) | $35.22 | $34.47 | 654.70 K | $3.47 B |
| 04/02/2026 | $35.18 | $34.81 (-1.05%) | $35.74 | $34.35 | 735.00 K | $3.46 B |
| 04/01/2026 | $35.47 | $34.54 (-2.62%) | $35.85 | $34.23 | 1.29 M | $3.43 B |
| 03/31/2026 | $35.89 | $36.03 (0.39%) | $36.60 | $35.18 | 1.53 M | $3.58 B |
| 03/30/2026 | $36.75 | $35.84 (-2.48%) | $36.81 | $35.57 | 927.32 K | $3.56 B |
| 03/27/2026 | $36.82 | $36.15 (-1.82%) | $37.38 | $35.92 | 1.82 M | $3.59 B |
| 03/26/2026 | $36.36 | $36.95 (1.62%) | $37.14 | $36.22 | 1.17 M | $3.67 B |
| 03/25/2026 | $36.87 | $36.36 (-1.38%) | $37.53 | $36.02 | 1.78 M | $3.61 B |
| 03/24/2026 | $37.12 | $37.28 (0.43%) | $37.87 | $36.73 | 1.57 M | $3.70 B |
| 03/23/2026 | $36.06 | $37.13 (2.97%) | $37.65 | $36.06 | 1.55 M | $3.69 B |
| 03/20/2026 | $36.83 | $36.48 (-0.95%) | $37.00 | $35.91 | 2.38 M | $3.62 B |
| 03/19/2026 | $35.88 | $35.95 (0.2%) | $36.96 | $35.72 | 2.05 M | $3.57 B |
| 03/18/2026 | $35.60 | $36.17 (1.6%) | $36.53 | $35.28 | 1.54 M | $3.59 B |
| 03/17/2026 | $35.12 | $35.61 (1.4%) | $35.91 | $34.82 | 1.16 M | $3.54 B |
| 03/16/2026 | $34.80 | $34.65 (-0.43%) | $36.01 | $33.95 | 1.67 M | $3.44 B |
| 03/13/2026 | $33.66 | $35.65 (5.91%) | $35.93 | $33.51 | 1.51 M | $3.54 B |
| 03/12/2026 | $34.63 | $33.85 (-2.25%) | $34.67 | $33.48 | 1.15 M | $3.36 B |
| 03/11/2026 | $34.52 | $34.74 (0.64%) | $35.04 | $33.95 | 1.16 M | $3.45 B |
| 03/10/2026 | $34.11 | $34.96 (2.49%) | $35.56 | $33.93 | 1.84 M | $3.47 B |
| 03/09/2026 | $33.97 | $34.37 (1.18%) | $34.63 | $33.06 | 1.61 M | $3.41 B |
| 03/06/2026 | $34.15 | $34.09 (-0.18%) | $34.47 | $33.46 | 1.29 M | $3.38 B |
| 03/05/2026 | $34.34 | $34.13 (-0.61%) | $34.44 | $33.11 | 1.49 M | $3.39 B |
| 03/04/2026 | $33.62 | $34.32 (2.08%) | $34.82 | $33.58 | 1.19 M | $3.41 B |
| 03/03/2026 | $34.99 | $33.96 (-2.94%) | $34.99 | $33.56 | 1.54 M | $3.37 B |
| 03/02/2026 | $36.01 | $35.09 (-2.55%) | $36.33 | $34.38 | 1.55 M | $3.48 B |
| 02/27/2026 | $34.73 | $35.22 (1.41%) | $35.28 | $34.25 | 1.66 M | $3.50 B |
| 02/26/2026 | $33.71 | $34.59 (2.61%) | $35.01 | $33.39 | 1.18 M | $3.43 B |
| 02/25/2026 | $35.14 | $34.26 (-2.5%) | $35.14 | $33.50 | 1.12 M | $3.40 B |
| 02/24/2026 | $35.28 | $34.74 (-1.53%) | $35.36 | $34.41 | 1.26 M | $3.45 B |
| 02/23/2026 | $35.32 | $35.13 (-0.54%) | $35.84 | $34.89 | 1.59 M | $3.49 B |
| 02/20/2026 | $35.55 | $35.63 (0.23%) | $35.70 | $34.77 | 1.64 M | $3.54 B |
| 02/19/2026 | $34.99 | $35.96 (2.77%) | $36.12 | $34.76 | 1.97 M | $3.57 B |
| 02/18/2026 | $34.16 | $34.79 (1.84%) | $35.02 | $33.89 | 1.70 M | $3.45 B |
| 02/17/2026 | $33.62 | $33.31 (-0.92%) | $33.78 | $32.57 | 1.41 M | $3.31 B |
| 02/13/2026 | $32.34 | $33.20 (2.66%) | $33.80 | $32.19 | 2.21 M | $3.30 B |
| 02/12/2026 | $34.14 | $32.87 (-3.72%) | $34.28 | $31.94 | 2.59 M | $3.26 B |
| 02/11/2026 | $35.00 | $34.32 (-1.94%) | $35.30 | $34.17 | 2.56 M | $3.41 B |
| 02/10/2026 | $35.60 | $34.23 (-3.85%) | $35.65 | $34.06 | 2.80 M | $3.40 B |
| 02/09/2026 | $36.00 | $35.71 (-0.81%) | $36.64 | $35.34 | 1.98 M | $3.55 B |
| 02/06/2026 | $34.18 | $35.97 (5.24%) | $36.27 | $33.68 | 2.14 M | $3.57 B |
| 02/05/2026 | $34.10 | $34.53 (1.26%) | $35.44 | $33.10 | 3.98 M | $3.43 B |
| 02/04/2026 | $35.70 | $36.41 (1.99%) | $36.73 | $34.77 | 3.08 M | $3.61 B |
| 02/03/2026 | $34.41 | $35.49 (3.14%) | $35.64 | $34.32 | 1.70 M | $3.52 B |
| 02/02/2026 | $32.81 | $34.25 (4.39%) | $34.70 | $32.78 | 1.89 M | $3.40 B |
| 01/30/2026 | $33.09 | $33.88 (2.39%) | $33.98 | $32.58 | 1.76 M | $3.37 B |
| 01/29/2026 | $34.00 | $33.70 (-0.88%) | $34.70 | $32.78 | 2.18 M | $3.35 B |
| 01/28/2026 | $33.78 | $33.10 (-2.01%) | $33.92 | $32.33 | 1.91 M | $3.29 B |
| 01/27/2026 | $32.90 | $33.32 (1.28%) | $33.44 | $32.53 | 1.88 M | $3.31 B |
| 01/26/2026 | $32.67 | $32.46 (-0.64%) | $33.24 | $31.82 | 2.57 M | $3.23 B |
| 01/23/2026 | $33.48 | $32.30 (-3.52%) | $34.10 | $32.23 | 1.61 M | $3.21 B |
| 01/22/2026 | $32.75 | $32.93 (0.55%) | $33.50 | $32.46 | 1.49 M | $3.27 B |
| 01/21/2026 | $32.75 | $33.01 (0.79%) | $33.70 | $32.64 | 1.79 M | $3.28 B |
| 01/20/2026 | $32.30 | $31.98 (-0.99%) | $32.70 | $31.80 | 1.42 M | $3.18 B |
| 01/16/2026 | $32.44 | $32.38 (-0.18%) | $32.63 | $32.19 | 945.51 K | $3.22 B |
| 01/15/2026 | $31.82 | $32.27 (1.41%) | $32.67 | $31.40 | 2.24 M | $3.21 B |
| 01/14/2026 | $31.55 | $32.27 (2.28%) | $32.97 | $31.52 | 1.54 M | $3.21 B |
| 01/13/2026 | $31.10 | $31.27 (0.55%) | $31.69 | $30.82 | 1.46 M | $3.11 B |
| 01/12/2026 | $30.40 | $30.58 (0.59%) | $30.66 | $29.96 | 1.45 M | $3.04 B |
| 01/09/2026 | $31.51 | $30.63 (-2.79%) | $32.07 | $30.62 | 1.27 M | $3.05 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.
