MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HP — Helmerich & Payne, Inc.
NYSEHelmerich & Payne, Inc.
$40.13
+1.57(+4.07%)
- O
- 38.44
- H
- 40.73
- L
- 38.24
- V
- 1.2M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$40.13
Period Return+102.68%
Period High$48.17
Period Low$14.65
Avg Daily Volume1.63M
Total Trading Days365
HP — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $38.44 | $40.73 | $38.24 | $40.13 | +$1.57 | +4.07% | 1,200,082 | $40.13 | $38.24 $40.73 |
| Oct 2, 2026 | $37.99 | $39.06 | $37.87 | $38.56 | +$0.36 | +0.94% | 1,045,601 | $38.54 | $37.87 $39.06 |
| Oct 1, 2026 | $37.13 | $38.40 | $36.76 | $38.20 | +$1.06 | +2.85% | 720,036 | $38.08 | $36.76 $38.40 |
| Sep 30, 2026 | $36.74 | $37.49 | $36.40 | $37.14 | +$0.53 | +1.45% | 874,366 | $37.14 | $36.40 $37.49 |
| Sep 29, 2026 | $36.61 | $37.19 | $36.17 | $36.61 | $-0.86 | -2.30% | 1,027,328 | $36.70 | $36.17 $37.19 |
| Sep 28, 2026 | $39.00 | $39.00 | $37.09 | $37.47 | $-1.10 | -2.85% | 1,724,795 | $37.69 | $37.09 $39.00 |
| Sep 25, 2026 | $39.40 | $40.04 | $38.55 | $38.57 | $-1.25 | -3.14% | 1,055,748 | $38.86 | $38.55 $40.04 |
| Sep 24, 2026 | $39.98 | $40.03 | $39.01 | $39.82 | +$0.26 | +0.66% | 865,525 | $39.71 | $39.01 $40.03 |
| Sep 23, 2026 | $40.19 | $40.84 | $39.24 | $39.56 | $-0.23 | -0.58% | 1,103,355 | $39.56 | $39.24 $40.84 |
| Sep 22, 2026 | $39.72 | $40.78 | $39.55 | $39.79 | $-0.50 | -1.24% | 932,286 | $40.12 | $39.55 $40.78 |
| Sep 21, 2026 | $40.44 | $40.85 | $39.70 | $40.29 | $-0.62 | -1.52% | 729,899 | $40.25 | $39.70 $40.85 |
| Sep 18, 2026 | $41.36 | $41.52 | $40.90 | $40.91 | $-0.55 | -1.33% | 2,658,413 | $40.98 | $40.90 $41.52 |
| Sep 17, 2026 | $41.81 | $42.70 | $41.28 | $41.46 | $-0.20 | -0.48% | 972,414 | $41.63 | $41.28 $42.70 |
| Sep 16, 2026 | $43.11 | $43.61 | $41.16 | $41.66 | $-1.79 | -4.12% | 1,259,514 | $42.09 | $41.16 $43.61 |
| Sep 15, 2026 | $42.85 | $43.53 | $42.85 | $43.45 | +$0.82 | +1.92% | 984,827 | $43.30 | $42.85 $43.53 |
| Sep 14, 2026 | $44.48 | $44.48 | $42.14 | $42.63 | $-1.41 | -3.20% | 1,216,394 | $42.71 | $42.14 $44.48 |
| Sep 11, 2026 | $44.48 | $44.92 | $43.75 | $44.04 | $-0.52 | -1.17% | 709,303 | $44.11 | $43.75 $44.92 |
| Sep 10, 2026 | $45.00 | $45.10 | $43.59 | $44.56 | +$0.35 | +0.79% | 1,161,435 | $44.33 | $43.59 $45.10 |
| Sep 9, 2026 | $44.97 | $45.59 | $43.95 | $44.21 | +$0.50 | +1.14% | 1,168,426 | $44.30 | $43.95 $45.59 |
| Sep 8, 2026 | $44.94 | $45.56 | $43.64 | $43.71 | $-0.65 | -1.47% | 1,321,251 | $44.16 | $43.64 $45.56 |
| Sep 4, 2026 | $44.59 | $44.82 | $44.00 | $44.36 | $-0.66 | -1.47% | 863,840 | $44.28 | $44.00 $44.82 |
| Sep 3, 2026 | $47.74 | $48.00 | $44.96 | $45.02 | $-2.62 | -5.50% | 1,135,466 | $45.67 | $44.96 $48.00 |
| Sep 2, 2026 | $45.68 | $48.17 | $45.34 | $47.64 | +$1.43 | +3.09% | 1,839,696 | $47.30 | $45.34 $48.17 |
| Sep 1, 2026 | $44.45 | $46.53 | $44.00 | $46.21 | +$2.63 | +6.03% | 2,275,014 | $45.73 | $44.00 $46.53 |
| Aug 31, 2026 | $43.61 | $44.98 | $43.21 | $43.58 | +$1.03 | +2.42% | 1,520,863 | $43.73 | $43.21 $44.98 |
| Aug 28, 2026 | $42.34 | $42.90 | $41.94 | $42.55 | +$0.13 | +0.31% | 952,990 | $42.56 | $41.94 $42.90 |
| Aug 27, 2026 | $41.46 | $43.13 | $41.03 | $42.42 | +$1.02 | +2.46% | 2,668,537 | $42.23 | $41.03 $43.13 |
| Aug 26, 2026 | $41.51 | $42.11 | $40.85 | $41.40 | $-0.68 | -1.62% | 1,505,012 | $41.32 | $40.85 $42.11 |
| Aug 25, 2026 | $41.71 | $42.40 | $41.57 | $42.08 | $-0.41 | -0.96% | 1,017,990 | $42.08 | $41.57 $42.40 |
| Aug 24, 2026 | $42.99 | $43.33 | $42.04 | $42.49 | $-1.06 | -2.43% | 622,500 | $42.46 | $42.04 $43.33 |