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 $794.82 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,323.36, while $1000 invested 1 year ago would be worth $2,130.79. This corresponds to total returns of -20.52%, 32.34%, 113.08%, respectively, with annualized returns of -2.27%, 5.76%, 113.08%.

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
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
May 26, 2026	39.82	40.25	40.25	40.97	39.26	1.14M
May 22, 2026	39.6	39.88	39.88	40	38.96	983,225
May 21, 2026	40.85	39.61	39.61	41.39	38.85	914,033
May 20, 2026	41.32	40.88	40.88	41.58	40.23	892,230
May 19, 2026	41.69	40.95	40.95	41.82	40.71	1.04M
May 18, 2026	39.15	41.53	41.53	41.78	38.87	1.91M
May 15, 2026	39.48	39.5	39.5	39.51	38.69	1.16M
May 14, 2026	38.6	39.39	39.39	39.76	38.52	639,268
May 13, 2026	39.24	38.24	38.24	39.24	37.64	984,389
May 12, 2026	38.89	39.17	39.17	39.3	38.21	789,347
May 11, 2026	38.3	38.63	38.63	39.12	38.01	1.05M
May 08, 2026	36.73	37.78	37.78	38.04	35.98	1.32M
May 07, 2026	37.38	36.9	36.9	38.35	35.43	2.87M
May 06, 2026	39.81	39.83	39.83	40.59	39.35	1.37M
May 05, 2026	40.34	41.53	41.53	41.68	40.06	1.24M
May 04, 2026	40.3	40.65	40.65	40.81	39.65	748,758
May 01, 2026	40	40.43	40.43	40.65	39.32	781,550
April 30, 2026	40.2	40.38	40.38	41.14	39.91	1.32M
April 29, 2026	39.76	41.05	41.05	41.1	39.4	1.08M
April 28, 2026	39.1	39.29	39.29	39.69	38.69	902,823
April 27, 2026	38.7	38.66	38.66	39.05	38.37	995,957
April 24, 2026	38.43	38.36	38.36	38.79	37.75	1.02M
April 23, 2026	36.36	37.58	37.58	37.66	36.06	918,923
April 22, 2026	35.84	36.41	36.41	36.72	35.67	892,484
April 21, 2026	33.86	35.63	35.63	35.65	33.78	1.66M
April 20, 2026	33.67	33.67	33.67	33.95	33	801,594
April 17, 2026	33.83	33.64	33.64	33.88	32.74	1.41M
April 16, 2026	34.5	34.94	34.94	35.48	34.5	991,654
April 15, 2026	34.08	34.51	34.51	35.18	34.04	809,693