5 DAY PERFORMANCE
-22.22%
1 MONTH PERFORMANCE
-2.00%
3 MONTH PERFORMANCE
-13.82%
6 MONTH PERFORMANCE
-2.16%
YEAR-TO-DATE PERFORMANCE
+19.84%
1 YEAR PERFORMANCE
+81.66%
Helmerich & Payne, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $32.14 | $33.00 (2.68%) | $33.36 | $32.14 | 1.28 M | $3.30 B |
| 07/07/2026 | $31.06 | $31.83 (2.48%) | $32.19 | $30.91 | 1.75 M | $3.18 B |
| 07/06/2026 | $31.05 | $30.53 (-1.67%) | $31.81 | $30.40 | 1.31 M | $3.05 B |
| 07/02/2026 | $31.17 | $31.30 (0.42%) | $31.70 | $30.93 | 1.30 M | $3.13 B |
| 07/01/2026 | $32.88 | $30.92 (-5.96%) | $33.20 | $30.75 | 1.55 M | $3.09 B |
| 06/30/2026 | $33.37 | $32.74 (-1.89%) | $33.76 | $32.72 | 1.01 M | $3.27 B |
| 06/29/2026 | $33.19 | $33.35 (0.48%) | $33.95 | $33.05 | 1.19 M | $3.33 B |
| 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 | $3.56 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 | $3.58 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 | $3.92 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 | $3.85 B |
| 05/26/2026 | $39.82 | $40.25 (1.08%) | $40.97 | $39.26 | 1.14 M | $4.02 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.
