Helmerich & Payne, Inc. (HP) NYSE

Currency In USD

HP Historical Return

If you invested $1000 in Helmerich & Payne, Inc. (HP) 10 years ago, it would be worth $900.64 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,324.41, while $1000 invested 1 year ago would be worth $1,398.78. This corresponds to total returns of -9.94%, 32.44%, 39.88%, respectively, with annualized returns of -1.04%, 5.78%, 39.88%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	36.82	36.62	36.62	36.94	36.06	758,245
November 10, 2026	34.79	35.7	35.7	36.07	34.41	718,475
November 09, 2026	35.07	35.41	35.41	35.71	34.43	653,562
November 06, 2026	34.63	35.22	35.22	35.98	34.57	1.23M
November 05, 2026	35.79	34.68	34.68	36.57	34.61	868,393
November 04, 2026	37.3	36.11	36.11	37.45	34.98	2.38M
November 03, 2026	38.4	37.88	37.88	39.14	37.53	1.7M
November 02, 2026	41.99	38.84	38.84	42	38.7	1.3M
October 30, 2026	41.71	42.99	42.99	43.07	40.97	2.34M
October 29, 2026	41.68	41.58	41.58	41.97	41	1.47M
October 28, 2026	40.05	41.81	41.81	42.1	39.9	1.19M
October 27, 2026	39.5	39.7	39.7	40.18	38.9	1.88M
October 26, 2026	38.53	39.81	39.81	40.03	38.49	841,174
October 23, 2026	37.37	38.95	38.95	39.63	37.28	693,547
October 22, 2026	38.35	37.13	37.13	38.46	35.78	862,160
October 21, 2026	38.13	38.25	38.25	39.03	37.85	1.06M
October 20, 2026	38.36	38.18	38.18	38.57	37.26	816,322
October 19, 2026	37.65	38.2	38.2	38.36	37.39	1.08M
October 16, 2026	37.82	37.43	37.43	38.29	36.96	1.55M
October 15, 2026	38.33	37.68	37.68	38.38	37.13	984,028
October 14, 2026	39.28	38.59	38.59	39.45	38.41	870,371
October 13, 2026	39.05	39.08	39.08	39.46	38.32	800,341
October 12, 2026	40.54	38.72	38.72	40.98	38.62	961,881
October 09, 2026	40.01	39.88	39.88	40.83	39.86	968,438
October 08, 2026	40.55	40.19	40.19	40.69	39.98	907,995
October 07, 2026	39.9	39.64	39.64	40.44	39.11	1.17M
October 06, 2026	39.93	39.61	39.61	40.18	38.93	747,911
October 05, 2026	38.44	40.13	40.13	40.73	38.24	1.2M
October 02, 2026	37.99	38.56	38.56	39.06	37.87	1.04M
October 01, 2026	37.13	38.2	38.2	38.4	36.76	715,716
September 30, 2026	36.74	37.14	37.14	37.49	36.4	851,806
September 29, 2026	36.61	36.61	36.61	37.19	36.17	1.02M
September 28, 2026	39	37.47	37.47	39	37.09	1.64M
September 25, 2026	39.4	38.57	38.57	40.04	38.55	1M
September 24, 2026	39.98	39.82	39.82	40.03	39.01	848,855
September 23, 2026	40.19	39.56	39.56	40.84	39.24	1.08M
September 22, 2026	39.72	39.79	39.79	40.78	39.55	911,342
September 21, 2026	40.44	40.29	40.29	40.85	39.7	693,883
September 18, 2026	41.36	40.91	40.91	41.52	40.9	2.65M
September 17, 2026	41.81	41.46	41.46	42.7	41.28	933,215
September 16, 2026	43.11	41.66	41.66	43.61	41.16	1.26M
September 15, 2026	42.85	43.45	43.45	43.53	42.85	985,316
September 11, 2026	44.48	44.04	44.04	44.92	43.75	709,143
September 10, 2026	45	44.56	44.56	45.1	43.59	1.16M
September 09, 2026	44.97	44.21	44.21	45.59	43.95	1.17M
September 08, 2026	44.94	43.71	43.71	45.56	43.64	1.32M
September 04, 2026	44.59	44.36	44.36	44.82	44	850,941
September 03, 2026	47.74	45.02	45.02	48	44.96	1.14M
September 02, 2026	45.68	47.64	47.64	48.17	45.34	1.98M
September 01, 2026	44.45	46.21	46.21	46.53	44	2.26M
August 31, 2026	43.61	43.58	43.58	44.98	43.21	1.52M
August 28, 2026	42.34	42.55	42.55	42.9	41.94	952,980
August 27, 2026	41.46	42.42	42.42	43.13	41.03	2.38M
August 26, 2026	41.51	41.4	41.4	42.11	40.85	1.5M
August 25, 2026	41.71	42.08	42.08	42.4	41.57	1.02M
August 24, 2026	42.99	42.49	42.49	43.33	42.04	622,297
August 21, 2026	44.33	43.55	43.55	44.9	43.28	923,948
August 20, 2026	44.18	44.1	44.1	44.47	43.63	984,976
August 19, 2026	44.36	43.76	43.76	44.76	43.48	756,590
August 18, 2026	45	44.19	44.19	45	44.13	931,752