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 $1,092.03 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,065.94, while $1000 invested 1 year ago would be worth $2,359.15. This corresponds to total returns of 9.2%, 106.59%, 135.92%, respectively, with annualized returns of 0.88%, 15.61%, 135.92%.

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
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
August 17, 2026	44.58	44.72	44.72	44.8	43.83	1.04M
August 14, 2026	43.42	44.2	44.2	44.65	43.17	966,951
August 13, 2026	42.21	43.07	43.07	43.44	42.11	1.2M
August 12, 2026	42.11	42.97	42.97	43.14	41.63	1.52M
August 11, 2026	41.66	42.56	42.56	42.99	41.17	2.65M
August 10, 2026	38.15	41.87	41.87	41.91	37.99	3.6M
August 07, 2026	36.69	37.1	37.1	37.47	36.45	1.3M
August 06, 2026	35.52	37.07	37.07	37.85	34.38	2.59M
August 05, 2026	34.63	33.28	33.28	34.63	33.27	874,467
August 04, 2026	34.28	34.49	34.49	34.74	33.67	1.06M
August 03, 2026	33.86	34.16	34.16	34.22	33.3	1.03M
July 31, 2026	33.93	34.57	34.57	34.8	33.65	823,612
July 30, 2026	33.94	33.77	33.77	33.99	33.23	891,237
July 29, 2026	34.28	33.46	33.46	34.52	33.26	1.11M
July 28, 2026	34	33.11	33.11	34	32.58	1.11M
July 27, 2026	34.59	33.63	33.63	35.34	33.58	938,995
July 23, 2026	35.81	35.07	35.07	36.07	34.92	743,726
July 22, 2026	34.94	35.24	35.24	35.52	34.88	1.13M
July 21, 2026	34.04	34.59	34.59	34.76	33.63	725,307
July 20, 2026	33.88	33.69	33.69	34.32	33.67	615,867
July 17, 2026	33.98	34.14	34.14	34.27	33.42	1.1M
July 16, 2026	33.06	33.42	33.42	34.09	33.06	960,858
July 15, 2026	33.79	33.39	33.39	34.06	32.6	1.11M
July 14, 2026	34.48	33.74	33.74	34.67	33.48	824,624
July 13, 2026	33.84	33.97	33.97	34.64	33.74	1.19M
July 10, 2026	33.08	33.33	33.33	33.38	32.88	1.04M
July 09, 2026	32.69	32.75	32.75	32.92	32.14	852,179
July 08, 2026	32.14	33	33	33.36	32.14	1.27M
July 07, 2026	31.06	31.83	31.83	32.19	30.91	1.75M
July 06, 2026	31.05	30.53	30.53	31.81	30.4	1.31M
July 02, 2026	31.17	31.3	31.3	31.7	30.93	1.28M
July 01, 2026	32.88	30.92	30.92	33.2	30.75	1.51M
June 30, 2026	33.37	32.74	32.74	33.76	32.72	1.01M
June 29, 2026	33.19	33.35	33.35	33.95	33.05	1.19M
June 26, 2026	33.6	33.8	33.8	33.89	32.93	3.47M
June 25, 2026	32.46	34.01	34.01	34.17	32.33	1.38M
June 24, 2026	34.65	32.76	32.76	34.78	32.55	1.77M
June 23, 2026	34.98	35.59	35.59	35.87	34.76	886,567
June 22, 2026	35.1	35.45	35.45	35.49	34.12	817,311
June 18, 2026	35.73	34.97	34.97	35.73	33.77	2.14M
June 17, 2026	36.46	35.78	35.78	36.61	35.57	755,321
June 16, 2026	36.59	36.36	36.36	37.14	36.02	1.43M
June 15, 2026	37.72	37	37	38.49	36.97	1.54M
June 12, 2026	38.89	39.25	39.25	39.98	38.88	687,515
June 11, 2026	40	39.19	39.19	40.27	38.76	824,900
June 10, 2026	38.39	39.37	39.37	39.5	38.11	887,846
June 09, 2026	38.87	37.91	37.91	39.12	36.95	998,061
June 08, 2026	38.44	39.14	39.14	39.7	38.13	1.24M
June 05, 2026	39.6	37.46	37.46	39.6	37.41	623,436
June 04, 2026	37.92	39.6	39.6	39.89	37.84	1.14M
June 03, 2026	39.5	38.44	38.44	39.67	38.35	1.37M
June 02, 2026	38.93	39.36	39.36	40.03	38.93	963,416
June 01, 2026	38.97	39.23	39.23	39.54	38.39	1.19M
May 29, 2026	37.86	38.15	38.15	38.34	37.63	1.41M
May 28, 2026	38.64	38.07	38.07	38.83	37.05	1.25M
May 27, 2026	39.51	38.49	38.49	39.51	38.35	1.08M