Helmerich & Payne Stock Price History
NYSE: HPEnergyOil & Gas ProductionUSD
39.88-0.31 (-0.77%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HP price history at a glance
The price history for Helmerich & Payne (HP) on this page begins on October 13, 1980, when the stock closed at $10.78; it most recently closed at $39.88 on October 5, 2026. The highest price in this record is $118.95, reached on June 30, 2014; the latest close is 66.5% below that peak. Across the 45 complete calendar years in the table, HP finished higher in 22 and lower in 23. Its best year was 2022 (+109.2%) and its worst was 2020 (-49.5%).
Over roughly 46 years the share price changed +269.9%, a 2.9% compound annual price return (excluding dividends). In the last 12 months alone, HP has gained 71.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $118.95
- Date of high
- Jun 30, 2014
- Low since 1980
- $3.38
- Date of low
- Aug 2, 1982
- 52-week high
- $48.17
- 52-week low
- $21.76
- Last close
- $39.88
HP returns
1 week
+3.42%
1 month
-9.79%
3 months
+19.65%
6 months
+14.99%
Year to date
+39.05%
1 year
+71.67%
3 years
-7.77%
5 years
+21.73%
HP price return, excluding dividends.
HP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 39.88 | +33.20% |
| 2025 | 29.94 | -9.63% |
| 2024 | 33.13 | -8.53% |
| 2023 | 36.22 | -26.93% |
| 2022 | 49.57 | +109.16% |
| 2021 | 23.70 | +2.33% |
| 2020 | 23.16 | -49.49% |
| 2019 | 45.85 | -6.43% |
| 2018 | 49.00 | -24.20% |
| 2017 | 64.64 | -16.49% |
| 2016 | 77.40 | +44.54% |
| 2015 | 53.55 | -20.48% |
| 2014 | 67.34 | -18.92% |
| 2013 | 83.05 | +44.03% |
| 2012 | 57.66 | -1.20% |
| 2011 | 58.36 | +20.38% |
| 2010 | 48.48 | +21.56% |
| 2009 | 39.88 | +59.14% |
| 2008 | 25.06 | -37.52% |
| 2007 | 40.11 | +63.91% |
| 2006 | 24.47 | -20.95% |
| 2005 | 30.96 | +81.87% |
| 2004 | 17.02 | +21.14% |
| 2003 | 14.05 | -0.43% |
| 2002 | 14.11 | -12.90% |
| 2001 | 16.20 | -26.15% |
| 2000 | 21.94 | +101.72% |
| 1999 | 10.88 | +12.26% |
| 1998 | 9.69 | -41.62% |
| 1997 | 16.59 | +27.95% |
| 1996 | 12.97 | +74.37% |
| 1995 | 7.44 | +16.10% |
| 1994 | 6.41 | -8.07% |
| 1993 | 6.97 | +13.20% |
| 1992 | 6.16 | +23.13% |
| 1991 | 5.00 | -19.60% |
| 1990 | 6.22 | -27.64% |
| 1989 | 8.59 | +68.71% |
| 1988 | 5.09 | +8.67% |
| 1987 | 4.69 | -8.54% |
| 1986 | 5.13 | +1.86% |
| 1985 | 5.03 | +2.55% |
| 1984 | 4.91 | -2.48% |
| 1983 | 5.03 | +3.21% |
| 1982 | 4.88 | -46.94% |
| 1981 | 9.19 | -29.50% |
| 1980* | 13.03 | +20.87% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
HP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 40.01 | 40.83 | 39.86 | 39.88 | -0.77% | |
| 40.55 | 40.69 | 39.98 | 40.19 | +1.39% | |
| 39.90 | 40.44 | 39.11 | 39.64 | +0.08% | |
| 39.93 | 40.18 | 38.93 | 39.61 | -1.30% | |
| 38.44 | 40.73 | 38.24 | 40.13 | +4.07% | |
| 37.99 | 39.06 | 37.87 | 38.56 | +0.94% | |
| 37.13 | 38.40 | 36.76 | 38.20 | +2.85% | |
| 36.74 | 37.49 | 36.40 | 37.14 | +1.45% | |
| 36.61 | 37.19 | 36.17 | 36.61 | -2.30% | |
| 39.00 | 39.00 | 37.09 | 37.47 | -2.85% | |
| 39.40 | 40.04 | 38.55 | 38.57 | -3.14% | |
| 39.98 | 40.03 | 39.01 | 39.82 | +0.66% | |
| 40.19 | 40.84 | 39.24 | 39.56 | -0.58% | |
| 39.72 | 40.78 | 39.55 | 39.79 | -1.24% | |
| 40.44 | 40.85 | 39.70 | 40.29 | -1.52% | |
| 41.36 | 41.52 | 40.90 | 40.91 | -1.33% | |
| 41.81 | 42.70 | 41.28 | 41.46 | -0.48% | |
| 43.11 | 43.61 | 41.16 | 41.66 | -4.12% | |
| 42.85 | 43.53 | 42.85 | 43.45 | +1.92% | |
| 44.48 | 44.48 | 42.14 | 42.63 | -3.20% | |
| 44.48 | 44.92 | 43.75 | 44.04 | -1.17% | |
| 45.00 | 45.10 | 43.59 | 44.56 | +0.79% | |
| 44.97 | 45.59 | 43.95 | 44.21 | +1.14% | |
| 44.94 | 45.56 | 43.64 | 43.71 | -1.47% | |
| 44.59 | 44.82 | 44.00 | 44.36 | -1.47% | |
| 47.74 | 48.00 | 44.96 | 45.02 | -5.50% | |
| 45.68 | 48.17 | 45.34 | 47.64 | +3.09% | |
| 44.45 | 46.53 | 44.00 | 46.21 | +6.03% | |
| 43.61 | 44.98 | 43.21 | 43.58 | +2.42% | |
| 42.34 | 42.90 | 41.94 | 42.55 | +0.31% | |
| 41.46 | 43.13 | 41.03 | 42.42 | +2.46% | |
| 41.51 | 42.11 | 40.85 | 41.40 | -1.62% | |
| 41.71 | 42.40 | 41.57 | 42.08 | -0.96% | |
| 42.99 | 43.33 | 42.04 | 42.49 | -2.43% | |
| 44.33 | 44.90 | 43.28 | 43.55 | -1.25% | |
| 44.18 | 44.47 | 43.63 | 44.10 | +0.78% | |
| 44.36 | 44.76 | 43.48 | 43.76 | -0.97% | |
| 45.00 | 45.00 | 44.13 | 44.19 | -1.19% | |
| 44.58 | 44.80 | 43.83 | 44.72 | +1.18% | |
| 43.42 | 44.65 | 43.17 | 44.20 | +2.62% | |
| 42.21 | 43.44 | 42.11 | 43.07 | +0.23% | |
| 42.11 | 43.14 | 41.63 | 42.97 | +0.96% | |
| 41.66 | 42.99 | 41.17 | 42.56 | +1.65% | |
| 38.15 | 41.91 | 37.99 | 41.87 | +12.86% | |
| 36.69 | 37.47 | 36.45 | 37.10 | +0.08% | |
| 35.52 | 37.86 | 34.38 | 37.07 | +11.39% | |
| 34.63 | 34.63 | 33.27 | 33.28 | -3.51% | |
| 34.28 | 34.74 | 33.67 | 34.49 | +0.97% | |
| 33.86 | 34.22 | 33.30 | 34.16 | -1.19% | |
| 33.93 | 34.80 | 33.65 | 34.57 | +2.37% | |
| 33.94 | 33.99 | 33.23 | 33.77 | +0.93% | |
| 34.28 | 34.52 | 33.26 | 33.46 | +1.06% | |
| 34.00 | 34.00 | 32.58 | 33.11 | -1.55% | |
| 34.59 | 35.34 | 33.58 | 33.63 | -4.84% | |
| 35.01 | 35.93 | 34.86 | 35.34 | +0.77% | |
| 35.81 | 36.07 | 34.92 | 35.07 | -0.48% | |
| 34.94 | 35.52 | 34.88 | 35.24 | +1.88% | |
| 34.04 | 34.76 | 33.63 | 34.59 | +2.67% | |
| 33.88 | 34.32 | 33.67 | 33.69 | -1.32% | |
| 33.98 | 34.27 | 33.42 | 34.14 | +2.15% | |
| 33.06 | 34.09 | 33.06 | 33.42 | +0.09% | |
| 33.79 | 34.06 | 32.60 | 33.39 | -1.04% | |
| 34.48 | 34.67 | 33.48 | 33.74 | -0.68% | |
| 33.84 | 34.64 | 33.74 | 33.97 | +1.92% | |
| 33.08 | 33.38 | 32.88 | 33.33 | +1.77% | |
| 32.69 | 32.92 | 32.14 | 32.75 | -0.76% | |
| 32.14 | 33.36 | 32.14 | 33.00 | +3.68% | |
| 31.06 | 32.19 | 30.91 | 31.83 | +4.26% | |
| 31.05 | 31.81 | 30.40 | 30.53 | -2.46% | |
| 31.17 | 31.70 | 30.93 | 31.30 | +1.23% | |
| 32.88 | 33.20 | 30.75 | 30.92 | -5.56% | |
| 33.37 | 33.76 | 32.72 | 32.74 | -1.83% | |
| 33.19 | 33.95 | 33.05 | 33.35 | -1.33% | |
| 33.60 | 33.89 | 32.93 | 33.80 | -0.62% | |
| 32.46 | 34.17 | 32.33 | 34.01 | +3.82% | |
| 34.65 | 34.78 | 32.55 | 32.76 | -7.95% | |
| 34.98 | 35.87 | 34.76 | 35.59 | +0.39% | |
| 35.10 | 35.49 | 34.12 | 35.45 | +1.37% | |
| 35.73 | 35.73 | 33.77 | 34.97 | -2.26% | |
| 36.46 | 36.61 | 35.57 | 35.78 | -1.60% | |
| 36.59 | 37.14 | 36.02 | 36.36 | -1.73% | |
| 37.72 | 38.49 | 36.97 | 37.00 | -5.73% | |
| 38.89 | 39.98 | 38.88 | 39.25 | +0.15% | |
| 40.00 | 40.27 | 38.76 | 39.19 | -0.46% | |
| 38.39 | 39.50 | 38.11 | 39.37 | +3.85% | |
| 38.87 | 39.12 | 36.95 | 37.91 | -3.14% | |
| 38.44 | 39.70 | 38.13 | 39.14 | +4.48% | |
| 39.60 | 39.60 | 37.41 | 37.46 | -5.40% | |
| 37.92 | 39.89 | 37.84 | 39.60 | +3.02% | |
| 39.50 | 39.67 | 38.35 | 38.44 | -2.34% | |
| 38.93 | 40.03 | 38.93 | 39.36 | +0.33% | |
| 38.97 | 39.54 | 38.39 | 39.23 | +2.83% | |
| 37.86 | 38.34 | 37.63 | 38.15 | +0.21% | |
| 38.64 | 38.90 | 37.05 | 38.07 | -1.09% | |
| 39.51 | 39.51 | 38.35 | 38.49 | -4.37% | |
| 39.82 | 40.97 | 39.26 | 40.25 | +0.93% | |
| 39.60 | 40.00 | 38.96 | 39.88 | +0.68% | |
| 40.85 | 41.39 | 38.85 | 39.61 | -3.11% | |
| 41.32 | 41.58 | 40.23 | 40.88 | -0.17% | |
| 41.69 | 41.82 | 40.71 | 40.95 | -1.40% | |
| 39.15 | 41.78 | 38.87 | 41.53 | +5.14% | |
| 39.48 | 39.51 | 38.69 | 39.50 | +0.28% | |
| 38.60 | 39.76 | 38.52 | 39.39 | +3.01% | |
| 39.24 | 39.24 | 37.64 | 38.24 | -2.37% | |
| 38.89 | 39.30 | 38.21 | 39.17 | +1.40% | |
| 38.30 | 39.12 | 38.01 | 38.63 | +2.25% | |
| 36.73 | 38.04 | 35.98 | 37.78 | +2.38% | |
| 37.38 | 38.35 | 35.43 | 36.90 | -7.36% | |
| 39.81 | 40.59 | 39.35 | 39.83 | -4.09% | |
| 40.34 | 41.68 | 40.06 | 41.53 | +2.16% | |
| 40.30 | 40.81 | 39.65 | 40.65 | +0.54% | |
| 40.00 | 40.65 | 39.32 | 40.43 | +0.12% | |
| 40.20 | 41.14 | 39.91 | 40.38 | -1.63% | |
| 39.76 | 41.10 | 39.40 | 41.05 | +4.48% | |
| 39.10 | 39.69 | 38.69 | 39.29 | +1.63% | |
| 38.70 | 39.05 | 38.37 | 38.66 | +0.78% | |
| 38.43 | 38.79 | 37.75 | 38.36 | +2.08% | |
| 36.36 | 37.66 | 36.06 | 37.58 | +3.21% | |
| 35.84 | 36.72 | 35.67 | 36.41 | +2.19% | |
| 33.86 | 35.65 | 33.79 | 35.63 | +5.82% | |
| 33.68 | 33.95 | 33.00 | 33.67 | +0.09% | |
| 33.83 | 33.88 | 32.74 | 33.64 | -3.72% | |
| 34.50 | 35.48 | 34.50 | 34.94 | +1.25% | |
| 34.08 | 35.18 | 34.04 | 34.51 | +1.17% | |
| 35.54 | 35.87 | 34.05 | 34.11 | -4.56% | |
| 35.05 | 36.20 | 35.05 | 35.74 | +3.06% | |
| 34.89 | 35.38 | 34.57 | 34.68 | -1.53% | |
| 35.42 | 36.22 | 35.14 | 35.22 | -0.40% | |
| 34.11 | 35.42 | 33.74 | 35.36 | -1.45% | |
| 35.16 | 36.03 | 35.13 | 35.88 | +2.75% | |
| 34.50 | 35.22 | 34.47 | 34.92 | +0.32% | |
| 35.18 | 35.74 | 34.35 | 34.81 | +0.78% | |
| 35.47 | 35.85 | 34.23 | 34.54 | -4.14% | |
| 35.89 | 36.60 | 35.18 | 36.03 | +0.53% | |
| 36.75 | 36.81 | 35.57 | 35.84 | -0.86% | |
| 36.82 | 37.38 | 35.93 | 36.15 | -2.17% | |
| 36.36 | 37.14 | 36.22 | 36.95 | +1.62% | |
| 36.87 | 37.53 | 36.02 | 36.36 | -2.47% | |
| 37.12 | 37.87 | 36.73 | 37.28 | +0.40% | |
| 36.06 | 37.65 | 36.06 | 37.13 | +1.78% | |
| 36.83 | 37.00 | 35.91 | 36.48 | +1.47% | |
| 35.88 | 36.96 | 35.72 | 35.95 | -0.61% | |
| 35.60 | 36.53 | 35.28 | 36.17 | +1.57% | |
| 35.12 | 35.91 | 34.82 | 35.61 | +2.77% | |
| 34.80 | 36.01 | 33.95 | 34.65 | -2.81% | |
| 33.66 | 35.93 | 33.51 | 35.65 | +5.32% | |
| 34.63 | 34.67 | 33.48 | 33.85 | -2.56% | |
| 34.52 | 35.04 | 33.95 | 34.74 | -0.63% | |
| 34.11 | 35.56 | 33.93 | 34.96 | +1.72% | |
| 33.97 | 34.63 | 33.06 | 34.37 | +0.82% | |
| 34.15 | 34.47 | 33.46 | 34.09 | -0.12% | |
| 34.34 | 34.44 | 33.11 | 34.13 | -0.55% | |
| 33.62 | 34.82 | 33.58 | 34.32 | +1.06% | |
| 34.99 | 34.99 | 33.56 | 33.96 | -3.22% | |
| 36.01 | 36.33 | 34.38 | 35.09 | -0.37% | |
| 34.73 | 35.28 | 34.25 | 35.22 | +1.82% | |
| 33.71 | 35.01 | 33.39 | 34.59 | +0.96% | |
| 35.14 | 35.14 | 33.50 | 34.26 | -1.38% | |
| 35.28 | 35.36 | 34.41 | 34.74 | -1.11% | |
| 35.32 | 35.84 | 34.89 | 35.13 | -1.40% | |
| 35.55 | 35.70 | 34.77 | 35.63 | -0.92% | |
| 34.99 | 36.12 | 34.76 | 35.96 | +3.36% | |
| 34.16 | 35.02 | 33.89 | 34.79 | +4.44% | |
| 33.62 | 33.78 | 32.57 | 33.31 | +0.33% | |
| 32.34 | 33.80 | 32.19 | 33.20 | +1.00% | |
| 34.14 | 34.28 | 31.94 | 32.87 | -4.22% | |
| 35.00 | 35.30 | 34.17 | 34.32 | +0.26% | |
| 35.60 | 35.65 | 34.06 | 34.23 | -4.14% | |
| 36.00 | 36.64 | 35.34 | 35.71 | -0.72% | |
| 34.18 | 36.27 | 33.68 | 35.97 | +4.17% | |
| 34.10 | 35.44 | 33.10 | 34.53 | -5.16% | |
| 35.70 | 36.73 | 34.77 | 36.41 | +2.59% | |
| 34.41 | 35.64 | 34.32 | 35.49 | +3.62% | |
| 32.81 | 34.70 | 32.78 | 34.25 | +1.09% | |
| 33.09 | 33.98 | 32.58 | 33.88 | +0.53% | |
| 34.00 | 34.70 | 32.78 | 33.70 | +1.81% | |
| 33.78 | 33.92 | 32.33 | 33.10 | -0.66% | |
| 32.90 | 33.44 | 32.53 | 33.32 | +2.65% | |
| 32.67 | 33.24 | 31.82 | 32.46 | +0.50% | |
| 33.48 | 34.10 | 32.23 | 32.30 | -1.91% | |
| 32.75 | 33.50 | 32.46 | 32.93 | -0.24% | |
| 32.75 | 33.70 | 32.64 | 33.01 | +3.22% | |
| 32.30 | 32.70 | 31.80 | 31.98 | -1.24% | |
| 32.44 | 32.63 | 32.19 | 32.38 | +0.34% | |
| 31.82 | 32.67 | 31.40 | 32.27 | 0.00% | |
| 31.55 | 32.97 | 31.52 | 32.27 | +3.20% | |
| 31.10 | 31.69 | 30.82 | 31.27 | +2.26% | |
| 30.40 | 30.66 | 29.96 | 30.58 | -0.16% | |
| 31.51 | 32.07 | 30.62 | 30.63 | -2.48% | |
| 30.55 | 31.92 | 30.22 | 31.41 | +3.39% | |
| 31.06 | 31.24 | 29.94 | 30.38 | -2.19% | |
| 31.40 | 31.72 | 30.74 | 31.06 | -0.35% | |
| 31.80 | 31.80 | 29.14 | 31.17 | +4.11% | |
| 28.78 | 30.34 | 28.49 | 29.94 | +4.39% | |
| 29.22 | 29.22 | 28.67 | 28.68 | -0.86% | |
| 28.77 | 29.23 | 28.70 | 28.93 | +1.30% | |
| 27.54 | 28.66 | 27.54 | 28.56 | +2.55% | |
| 27.99 | 28.07 | 27.59 | 27.85 | -0.46% | |
| 28.00 | 28.33 | 27.73 | 27.98 | -0.39% | |
| 28.31 | 28.56 | 27.95 | 28.09 | -0.64% | |
| 28.50 | 28.97 | 28.15 | 28.27 | +1.18% | |
| 27.83 | 28.35 | 27.53 | 27.94 | +0.94% | |
| 28.72 | 28.72 | 27.07 | 27.68 | -1.18% | |
| 27.72 | 28.09 | 27.30 | 28.01 | +2.45% | |
| 28.58 | 28.75 | 27.04 | 27.34 | -5.53% | |
| 29.55 | 29.55 | 28.55 | 28.94 | -1.60% | |
| 30.60 | 30.60 | 29.13 | 29.41 | -4.67% | |
| 30.08 | 31.04 | 29.81 | 30.85 | +1.35% | |
| 30.33 | 30.93 | 29.60 | 30.44 | +2.32% | |
| 29.43 | 30.00 | 29.08 | 29.75 | +1.54% | |
| 29.55 | 29.93 | 29.26 | 29.30 | -1.94% | |
| 29.88 | 30.22 | 29.75 | 29.88 | -0.63% | |
| 29.94 | 30.20 | 29.64 | 30.07 | -0.79% | |
| 29.27 | 30.46 | 29.25 | 30.31 | +4.66% | |
| 28.17 | 29.08 | 27.78 | 28.96 | +2.04% | |
| 27.65 | 28.66 | 27.65 | 28.38 | +1.72% | |
| 27.78 | 28.13 | 27.63 | 27.90 | +0.61% | |
| 27.86 | 28.42 | 27.59 | 27.73 | +0.54% | |
| 26.85 | 27.87 | 26.37 | 27.58 | +3.10% | |
| 26.35 | 27.13 | 26.12 | 26.75 | +0.04% | |
| 26.20 | 27.06 | 25.81 | 26.74 | +2.45% | |
| 27.05 | 27.96 | 25.95 | 26.10 | -4.04% | |
| 26.31 | 27.24 | 26.02 | 27.20 | +2.41% | |
| 25.20 | 27.17 | 24.45 | 26.56 | -3.80% | |
| 27.86 | 28.35 | 27.05 | 27.61 | -0.79% | |
| 26.87 | 28.04 | 26.48 | 27.83 | +3.15% | |
| 26.65 | 27.47 | 26.46 | 26.98 | +1.35% | |
| 27.68 | 27.86 | 26.49 | 26.62 | -4.31% | |
| 26.90 | 28.16 | 26.90 | 27.82 | +3.69% | |
| 26.53 | 27.45 | 26.03 | 26.83 | +2.44% | |
| 26.68 | 26.68 | 25.65 | 26.19 | -0.64% | |
| 26.14 | 26.80 | 26.00 | 26.36 | +0.04% | |
| 26.27 | 26.53 | 26.09 | 26.35 | +0.92% | |
| 26.10 | 26.65 | 25.88 | 26.11 | -2.94% | |
| 26.09 | 27.20 | 25.75 | 26.90 | +2.44% | |
| 26.60 | 26.87 | 26.08 | 26.26 | -1.57% | |
| 26.17 | 27.49 | 26.17 | 26.68 | +0.38% | |
| 25.43 | 26.70 | 25.39 | 26.58 | +4.98% | |
| 24.98 | 25.33 | 24.61 | 25.32 | -0.31% | |
| 25.75 | 26.00 | 25.34 | 25.40 | -0.94% | |
| 25.54 | 25.96 | 25.43 | 25.64 | -0.19% | |
| 24.14 | 25.82 | 24.10 | 25.69 | +9.37% | |
| 23.51 | 23.97 | 23.20 | 23.49 | +0.73% | |
| 23.71 | 23.97 | 23.30 | 23.32 | -1.10% | |
| 23.11 | 23.70 | 23.11 | 23.58 | +2.03% | |
| 23.01 | 23.61 | 22.80 | 23.11 | -0.04% | |
| 23.39 | 23.39 | 22.62 | 23.12 | -0.13% | |
| 23.00 | 23.66 | 22.71 | 23.15 | +1.89% | |
| 22.19 | 22.86 | 22.19 | 22.72 | -0.48% | |
| 22.34 | 22.85 | 21.76 | 22.83 | +4.49% | |
| 22.89 | 23.12 | 21.73 | 21.85 | -5.94% | |
| 23.93 | 24.27 | 23.07 | 23.23 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HP chart for longer ranges.