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 $912.77 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,545.38, while $1000 invested 1 year ago would be worth $1,723.8. This corresponds to total returns of -8.72%, 54.54%, 72.38%, respectively, with annualized returns of -0.91%, 9.1%, 72.38%.

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
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
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