Helmerich & Payne, Inc. (HP) NYSE

39.36

+0.13(+0.33%)

Updated at June 02 04:00PM

Currency In USD

HP Historical Return

If you invested $1000 in Helmerich & Payne, Inc. (HP) 10 years ago, it would be worth $1,073.94 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,444.4, while $1000 invested 1 year ago would be worth $2,407.34. This corresponds to total returns of 7.39%, 44.44%, 140.73%, respectively, with annualized returns of 0.72%, 7.63%, 140.73%.

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
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
April 14, 2026	35.54	34.11	34.11	35.87	34.05	1.24M
April 13, 2026	35.05	35.74	35.74	36.2	35.05	1M
April 10, 2026	34.89	34.68	34.68	35.38	34.57	556,429
April 09, 2026	35.42	35.22	35.22	36.22	35.14	1.39M
April 08, 2026	34.44	35.37	35.37	35.42	33.74	1.45M
April 07, 2026	35.16	35.88	35.88	36.03	35.13	1.01M
April 06, 2026	34.5	34.92	34.92	35.22	34.47	654,658
April 02, 2026	35.18	34.81	34.81	35.74	34.35	734,313
April 01, 2026	35.47	34.54	34.54	35.85	34.24	1.07M
March 31, 2026	35.89	36.03	36.03	36.6	35.18	1.53M
March 30, 2026	36.75	35.84	35.84	36.81	35.57	927,205
March 27, 2026	36.82	36.15	36.15	37.38	35.92	1.82M
March 26, 2026	36.36	36.95	36.95	37.14	36.22	1.08M
March 25, 2026	36.87	36.36	36.36	37.53	36.02	1.39M
March 24, 2026	37.12	37.28	37.28	37.87	36.73	1.46M
March 23, 2026	36.06	37.13	37.13	37.65	36.06	1.5M
March 20, 2026	36.83	36.48	36.48	37	35.91	2.32M
March 19, 2026	35.88	35.95	35.95	36.96	35.72	2.04M
March 18, 2026	35.6	36.17	36.17	36.52	35.28	1.43M
March 17, 2026	35.12	35.61	35.61	35.91	34.96	920,204
March 16, 2026	34.8	34.65	34.65	36.01	33.95	1.67M
March 13, 2026	33.66	35.65	35.65	35.93	33.51	1.49M
March 12, 2026	34.63	33.85	33.85	34.67	33.48	1.08M
March 11, 2026	34.52	34.74	34.74	35.04	33.95	1.1M
March 10, 2026	34.11	34.96	34.96	35.56	33.93	1.77M
March 09, 2026	33.97	34.37	34.37	34.63	33.06	1.61M