Helmerich & Payne, Inc. HP
NYSE · United States · Industrial Services
$37.52+0.38 (+1.02%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $37.48 | +0.92% | $37.13 | $37.58 | $36.76 | 41.68K |
| 2026-09-30 | $37.14 | +1.45% | $36.74 | $37.49 | $36.40 | 874.20K |
| 2026-09-29 | $36.61 | -2.30% | $36.61 | $37.19 | $36.17 | 1.03M |
| 2026-09-28 | $37.47 | -2.85% | $39.00 | $39.00 | $37.09 | 1.72M |
| 2026-09-25 | $38.57 | -3.14% | $39.40 | $40.04 | $38.55 | 1.06M |
| 2026-09-24 | $39.82 | +0.66% | $39.98 | $40.03 | $39.01 | 865.50K |
| 2026-09-23 | $39.56 | -0.58% | $40.19 | $40.84 | $39.24 | 1.10M |
| 2026-09-22 | $39.79 | -1.24% | $39.72 | $40.78 | $39.55 | 932.00K |
| 2026-09-21 | $40.29 | -1.52% | $40.44 | $40.85 | $39.70 | 729.90K |
| 2026-09-18 | $40.91 | -1.33% | $41.36 | $41.52 | $40.90 | 2.66M |
| 2026-09-17 | $41.46 | -0.48% | $41.81 | $42.70 | $41.28 | 972.40K |
| 2026-09-16 | $41.66 | -4.12% | $43.11 | $43.61 | $41.16 | 1.26M |
| 2026-09-15 | $43.45 | +1.92% | $42.85 | $43.53 | $42.85 | 1.02M |
| 2026-09-14 | $42.63 | -3.20% | $44.48 | $44.48 | $42.14 | 1.20M |
| 2026-09-11 | $44.04 | -1.17% | $44.48 | $44.92 | $43.75 | 709.20K |
| 2026-09-10 | $44.56 | +0.79% | $45.00 | $45.10 | $43.59 | 1.16M |
| 2026-09-09 | $44.21 | +1.14% | $44.97 | $45.59 | $43.95 | 1.17M |
| 2026-09-08 | $43.71 | -1.47% | $44.94 | $45.56 | $43.64 | 1.32M |
| 2026-09-04 | $44.36 | -1.47% | $44.59 | $44.82 | $44.00 | 863.80K |
| 2026-09-03 | $45.02 | -5.50% | $47.74 | $48.00 | $44.96 | 1.14M |
| 2026-09-02 | $47.64 | +3.09% | $45.68 | $48.17 | $45.34 | 1.98M |
| 2026-09-01 | $46.21 | +6.03% | $44.45 | $46.53 | $44.00 | 2.27M |
| 2026-08-31 | $43.58 | +2.42% | $43.61 | $44.98 | $43.21 | 1.52M |
| 2026-08-28 | $42.55 | +0.31% | $42.34 | $42.90 | $41.94 | 953.00K |
| 2026-08-27 | $42.42 | +2.46% | $41.46 | $43.13 | $41.03 | 2.67M |
| 2026-08-26 | $41.40 | -1.62% | $41.51 | $42.11 | $40.85 | 1.51M |
| 2026-08-25 | $42.08 | -0.96% | $41.71 | $42.40 | $41.57 | 1.02M |
| 2026-08-24 | $42.49 | -2.43% | $42.99 | $43.33 | $42.04 | 622.30K |
| 2026-08-21 | $43.55 | -1.25% | $44.33 | $44.90 | $43.28 | 928.60K |
| 2026-08-20 | $44.10 | +0.78% | $44.18 | $44.47 | $43.63 | 1.01M |
| 2026-08-19 | $43.76 | -0.97% | $44.36 | $44.76 | $43.48 | 756.60K |
| 2026-08-18 | $44.19 | -1.19% | $45.00 | $45.00 | $44.13 | 931.90K |
| 2026-08-17 | $44.72 | +1.18% | $44.58 | $44.80 | $43.83 | 1.06M |
| 2026-08-14 | $44.20 | +2.62% | $43.42 | $44.65 | $43.17 | 969.80K |
| 2026-08-13 | $43.07 | +0.23% | $42.21 | $43.44 | $42.11 | 1.20M |
| 2026-08-12 | $42.97 | +0.96% | $42.11 | $43.14 | $41.63 | 1.53M |
| 2026-08-11 | $42.56 | +1.65% | $41.66 | $42.99 | $41.17 | 2.65M |
| 2026-08-10 | $41.87 | +12.86% | $38.15 | $41.91 | $37.99 | 3.60M |
| 2026-08-07 | $37.10 | +0.08% | $36.69 | $37.47 | $36.45 | 1.30M |
| 2026-08-06 | $37.07 | +11.39% | $35.52 | $37.86 | $34.38 | 2.59M |
| 2026-08-05 | $33.28 | -3.51% | $34.63 | $34.63 | $33.27 | 874.50K |
| 2026-08-04 | $34.49 | +0.97% | $34.28 | $34.74 | $33.67 | 1.06M |
| 2026-08-03 | $34.16 | -1.19% | $33.86 | $34.22 | $33.30 | 1.03M |
| 2026-07-31 | $34.57 | +2.37% | $33.93 | $34.80 | $33.65 | 823.60K |
| 2026-07-30 | $33.77 | +0.93% | $33.94 | $33.99 | $33.23 | 891.20K |
| 2026-07-29 | $33.46 | +1.06% | $34.28 | $34.52 | $33.26 | 1.12M |
| 2026-07-28 | $33.11 | -1.55% | $34.00 | $34.00 | $32.58 | 1.11M |
| 2026-07-27 | $33.63 | -4.84% | $34.59 | $35.34 | $33.58 | 1.02M |
| 2026-07-24 | $35.34 | +0.77% | $35.01 | $35.93 | $34.86 | 909.20K |
| 2026-07-23 | $35.07 | -0.48% | $35.81 | $36.07 | $34.92 | 743.70K |
| 2026-07-22 | $35.24 | +1.88% | $34.94 | $35.52 | $34.88 | 1.13M |
| 2026-07-21 | $34.59 | +2.67% | $34.04 | $34.76 | $33.63 | 725.30K |
| 2026-07-20 | $33.69 | -1.32% | $33.88 | $34.32 | $33.67 | 615.90K |
| 2026-07-17 | $34.14 | +2.15% | $33.98 | $34.27 | $33.42 | 1.10M |
| 2026-07-16 | $33.42 | +0.09% | $33.06 | $34.09 | $33.06 | 960.90K |
| 2026-07-15 | $33.39 | -1.04% | $33.79 | $34.06 | $32.60 | 1.11M |
| 2026-07-14 | $33.74 | -0.68% | $34.48 | $34.67 | $33.48 | 863.20K |
| 2026-07-13 | $33.97 | +1.92% | $33.84 | $34.64 | $33.74 | 1.19M |
| 2026-07-10 | $33.33 | +1.77% | $33.08 | $33.38 | $32.88 | 1.04M |
| 2026-07-09 | $32.75 | -0.76% | $32.69 | $32.92 | $32.14 | 859.00K |
| 2026-07-08 | $33.00 | +3.68% | $32.14 | $33.36 | $32.14 | 1.28M |
| 2026-07-07 | $31.83 | +4.26% | $31.06 | $32.19 | $30.91 | 1.75M |
| 2026-07-06 | $30.53 | -2.46% | $31.05 | $31.81 | $30.40 | 1.31M |
| 2026-07-02 | $31.30 | +1.23% | $31.17 | $31.70 | $30.93 | 1.30M |
| 2026-07-01 | $30.92 | -5.56% | $32.88 | $33.20 | $30.75 | 1.55M |
| 2026-06-30 | $32.74 | -1.83% | $33.37 | $33.76 | $32.72 | 1.01M |
| 2026-06-29 | $33.35 | -1.33% | $33.19 | $33.95 | $33.05 | 1.19M |
| 2026-06-26 | $33.80 | -0.62% | $33.60 | $33.89 | $32.93 | 3.47M |
| 2026-06-25 | $34.01 | +3.82% | $32.46 | $34.17 | $32.33 | 1.38M |
| 2026-06-24 | $32.76 | -7.95% | $34.65 | $34.78 | $32.55 | 1.77M |
| 2026-06-23 | $35.59 | +0.39% | $34.98 | $35.87 | $34.76 | 886.60K |
| 2026-06-22 | $35.45 | +1.37% | $35.10 | $35.49 | $34.12 | 817.50K |
| 2026-06-18 | $34.97 | -2.26% | $35.73 | $35.73 | $33.77 | 2.14M |
| 2026-06-17 | $35.78 | -1.60% | $36.46 | $36.61 | $35.57 | 764.30K |
| 2026-06-16 | $36.36 | -1.73% | $36.59 | $37.14 | $36.02 | 1.43M |
| 2026-06-15 | $37.00 | -5.73% | $37.72 | $38.49 | $36.97 | 1.86M |
| 2026-06-12 | $39.25 | +0.15% | $38.89 | $39.98 | $38.88 | 691.30K |
| 2026-06-11 | $39.19 | -0.46% | $40.00 | $40.27 | $38.76 | 846.40K |
| 2026-06-10 | $39.37 | +3.85% | $38.39 | $39.50 | $38.11 | 889.60K |
| 2026-06-09 | $37.91 | -3.14% | $38.87 | $39.12 | $36.95 | 1.03M |
| 2026-06-08 | $39.14 | +4.48% | $38.44 | $39.70 | $38.13 | 1.35M |
| 2026-06-05 | $37.46 | -5.40% | $39.60 | $39.60 | $37.41 | 709.30K |
| 2026-06-04 | $39.60 | +3.02% | $37.92 | $39.89 | $37.84 | 1.16M |
| 2026-06-03 | $38.44 | -2.34% | $39.50 | $39.67 | $38.35 | 1.39M |
| 2026-06-02 | $39.36 | +0.33% | $38.93 | $40.03 | $38.93 | 969.70K |
| 2026-06-01 | $39.23 | +2.83% | $38.97 | $39.54 | $38.39 | 1.21M |
| 2026-05-29 | $38.15 | +0.21% | $37.86 | $38.34 | $37.63 | 1.41M |
| 2026-05-28 | $38.07 | -1.09% | $38.64 | $38.90 | $37.05 | 1.28M |
| 2026-05-27 | $38.49 | -4.37% | $39.51 | $39.51 | $38.35 | 1.09M |
| 2026-05-26 | $40.25 | +0.93% | $39.82 | $40.97 | $39.26 | 1.14M |