5 DAY PERFORMANCE
+4.41%
1 MONTH PERFORMANCE
+18.17%
3 MONTH PERFORMANCE
+29.06%
6 MONTH PERFORMANCE
+109.07%
YEAR-TO-DATE PERFORMANCE
+18.17%
1 YEAR PERFORMANCE
+7.28%
Helmerich & Payne, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/08/2026 | $30.55 | $31.41 (2.82%) | $31.92 | $30.22 | 1.32 M | $3.12 B |
| 01/07/2026 | $31.06 | $30.38 (-2.19%) | $31.24 | $29.94 | 1.32 M | $3.02 B |
| 01/06/2026 | $31.40 | $31.06 (-1.08%) | $31.72 | $30.74 | 1.72 M | $3.09 B |
| 01/05/2026 | $31.80 | $31.17 (-1.98%) | $31.80 | $29.14 | 2.40 M | $3.10 B |
| 01/02/2026 | $28.78 | $29.94 (4.03%) | $30.34 | $28.49 | 1.34 M | $2.98 B |
| 12/31/2025 | $29.22 | $28.68 (-1.85%) | $29.22 | $28.67 | 992.92 K | $2.85 B |
| 12/30/2025 | $28.77 | $28.93 (0.56%) | $29.23 | $28.70 | 970.46 K | $2.88 B |
| 12/29/2025 | $27.54 | $28.56 (3.7%) | $28.66 | $27.54 | 1.05 M | $2.84 B |
| 12/26/2025 | $27.99 | $27.85 (-0.5%) | $28.07 | $27.59 | 837.72 K | $2.77 B |
| 12/24/2025 | $28.00 | $27.98 (-0.07%) | $28.33 | $27.73 | 524.90 K | $2.78 B |
| 12/23/2025 | $28.31 | $28.09 (-0.78%) | $28.56 | $27.95 | 764.56 K | $2.79 B |
| 12/22/2025 | $28.50 | $28.27 (-0.81%) | $28.97 | $28.15 | 1.23 M | $2.81 B |
| 12/19/2025 | $27.83 | $27.94 (0.4%) | $28.35 | $27.53 | 2.76 M | $2.78 B |
| 12/18/2025 | $28.72 | $27.68 (-3.62%) | $28.72 | $27.07 | 1.55 M | $2.75 B |
| 12/17/2025 | $27.72 | $28.01 (1.05%) | $28.09 | $27.30 | 1.47 M | $2.79 B |
| 12/16/2025 | $28.58 | $27.34 (-4.34%) | $28.75 | $27.04 | 2.11 M | $2.72 B |
| 12/15/2025 | $29.55 | $28.94 (-2.06%) | $29.55 | $28.55 | 1.81 M | $2.88 B |
| 12/12/2025 | $30.60 | $29.41 (-3.89%) | $30.60 | $29.13 | 1.71 M | $2.92 B |
| 12/11/2025 | $30.08 | $30.85 (2.56%) | $31.04 | $29.81 | 1.33 M | $3.07 B |
| 12/10/2025 | $30.33 | $30.44 (0.36%) | $30.93 | $29.60 | 1.65 M | $3.03 B |
| 12/09/2025 | $29.43 | $29.75 (1.09%) | $30.00 | $29.08 | 968.06 K | $2.96 B |
| 12/08/2025 | $29.55 | $29.30 (-0.85%) | $29.93 | $29.26 | 1.36 M | $2.91 B |
| 12/05/2025 | $29.88 | $29.88 (0%) | $30.22 | $29.75 | 1.11 M | $2.97 B |
| 12/04/2025 | $29.94 | $30.07 (0.43%) | $30.20 | $29.64 | 1.20 M | $2.99 B |
| 12/03/2025 | $29.27 | $30.31 (3.55%) | $30.46 | $29.25 | 1.39 M | $3.01 B |
| 12/02/2025 | $28.17 | $28.96 (2.8%) | $29.08 | $27.78 | 1.44 M | $2.88 B |
| 12/01/2025 | $27.65 | $28.38 (2.64%) | $28.66 | $27.65 | 1.36 M | $2.82 B |
| 11/28/2025 | $27.78 | $27.90 (0.43%) | $28.13 | $27.63 | 446.31 K | $2.77 B |
| 11/26/2025 | $27.86 | $27.73 (-0.47%) | $28.42 | $27.59 | 1.51 M | $2.76 B |
| 11/25/2025 | $26.85 | $27.58 (2.72%) | $27.87 | $26.37 | 1.66 M | $2.74 B |
| 11/24/2025 | $26.35 | $26.75 (1.52%) | $27.13 | $26.12 | 1.93 M | $2.66 B |
| 11/21/2025 | $26.20 | $26.74 (2.06%) | $27.06 | $25.81 | 1.63 M | $2.66 B |
| 11/20/2025 | $27.05 | $26.10 (-3.51%) | $27.96 | $25.95 | 2.33 M | $2.60 B |
| 11/19/2025 | $26.31 | $27.20 (3.38%) | $27.24 | $26.02 | 2.23 M | $2.70 B |
| 11/18/2025 | $25.20 | $26.56 (5.4%) | $27.17 | $24.45 | 3.60 M | $2.64 B |
| 11/17/2025 | $27.86 | $27.61 (-0.9%) | $28.35 | $27.05 | 2.90 M | $2.75 B |
| 11/14/2025 | $26.87 | $27.83 (3.57%) | $28.04 | $26.48 | 2.44 M | $2.77 B |
| 11/13/2025 | $26.65 | $26.98 (1.24%) | $27.47 | $26.46 | 1.93 M | $2.68 B |
| 11/12/2025 | $27.68 | $26.62 (-3.83%) | $27.86 | $26.49 | 1.52 M | $2.65 B |
| 11/11/2025 | $26.90 | $27.82 (3.42%) | $28.16 | $26.90 | 1.53 M | $2.77 B |
| 11/10/2025 | $26.53 | $26.83 (1.13%) | $27.45 | $26.03 | 1.00 M | $2.67 B |
| 11/07/2025 | $26.68 | $26.19 (-1.84%) | $26.68 | $25.65 | 1.86 M | $2.60 B |
| 11/06/2025 | $26.14 | $26.36 (0.84%) | $26.80 | $26.00 | 894.53 K | $2.62 B |
| 11/05/2025 | $26.27 | $26.35 (0.3%) | $26.53 | $26.09 | 1.20 M | $2.62 B |
| 11/04/2025 | $26.10 | $26.11 (0.04%) | $26.65 | $25.88 | 1.23 M | $2.60 B |
| 11/03/2025 | $26.09 | $26.90 (3.1%) | $27.20 | $25.75 | 1.50 M | $2.67 B |
| 10/31/2025 | $26.60 | $26.26 (-1.28%) | $26.87 | $26.08 | 1.20 M | $2.61 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.
