Helmerich & Payne, Inc. (HP) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -15.8%
- 3M
- -3.3%
- YTD
- +16.8%
- 1Y
- +101.2%
- 3Y
- +1.1%
- 5Y
- +1.9%
Loading 10-year price history...
HP Historical Performance
HP Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +18.4%
- 2003 annual price return
- -2.6%
- 2004 annual price return
- +21.1%
- 2005 annual price return
- +91.5%
- 2006 annual price return
- -25.1%
- 2007 annual price return
- +73.2%
- 2008 annual price return
- -46.0%
- 2009 annual price return
- +59.1%
- 2010 annual price return
- +15.5%
- 2011 annual price return
- +19.0%
- 2012 annual price return
- -9.4%
- 2013 annual price return
- +47.4%
- 2014 annual price return
- -18.0%
- 2015 annual price return
- -20.5%
- 2016 annual price return
- +42.9%
- 2017 annual price return
- -17.9%
- 2018 annual price return
- -26.6%
- 2019 annual price return
- -5.5%
- 2020 annual price return
- -48.8%
- 2021 annual price return
- +2.4%
- 2022 annual price return
- +95.9%
- 2023 annual price return
- -21.5%
- 2024 annual price return
- -12.0%
- 2025 annual price return
- -13.4%
- 2026 annual price return
- +17.6%
HP Stock Price Trajectory (1980–2026)
As of June 21, 2026, Helmerich & Payne, Inc. (HP) trades at $34.97, representing a +101.2% return over the past year. The stock has delivered a +30.7% total return over five years (+1.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $118.95 on July 2, 2014. From this peak, HP has corrected -70.6%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers NBR (+157.8% 1Y), PD (-40.6% 1Y), and PTEN (+55.9% 1Y), HP has underperformed the peer group average. Compare HP vs NBR →
HP Historical Price Data · from 1980
Rows 1–50 of 11,713| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 35.73 | 35.73 | 33.77 | 34.97 | 2.07M | -2.26% |
| 2026-06-17 | 36.46 | 36.61 | 35.57 | 35.78 | 733K | -1.60% |
| 2026-06-16 | 36.59 | 37.14 | 36.02 | 36.36 | 1.00M | -1.73% |
| 2026-06-15 | 37.72 | 38.49 | 36.97 | 37.00 | 560K | -5.73% |
| 2026-06-12 | 38.89 | 39.98 | 38.88 | 39.25 | 652K | +0.15% |
| 2026-06-11 | 40.00 | 40.27 | 38.76 | 39.19 | 825K | -0.46% |
| 2026-06-10 | 38.59 | 39.50 | 38.11 | 39.37 | 667K | +3.85% |
| 2026-06-09 | 38.87 | 39.12 | 36.95 | 37.91 | 763K | -3.14% |
| 2026-06-08 | 38.44 | 39.70 | 38.13 | 39.14 | 1.11M | +4.48% |
| 2026-06-05 | 39.09 | 39.09 | 37.41 | 37.46 | 604K | -5.40% |
| 2026-06-04 | 37.92 | 39.89 | 37.84 | 39.60 | 1.11M | +3.02% |
| 2026-06-03 | 39.50 | 39.66 | 38.35 | 38.44 | 1.37M | -2.34% |
| 2026-06-02 | 38.93 | 40.03 | 38.93 | 39.36 | 896K | +0.33% |
| 2026-06-01 | 38.50 | 39.54 | 38.38 | 39.23 | 1.16M | +2.83% |
| 2026-05-29 | 37.86 | 38.33 | 37.63 | 38.15 | 828K | +0.21% |
| 2026-05-28 | 38.64 | 38.89 | 37.05 | 38.07 | 1.25M | -1.09% |
| 2026-05-27 | 39.51 | 39.51 | 38.35 | 38.49 | 1.04M | -4.37% |
| 2026-05-26 | 39.82 | 40.97 | 39.26 | 40.25 | 1.10M | +0.93% |
| 2026-05-22 | 39.60 | 40.00 | 38.96 | 39.88 | 380K | +0.68% |
| 2026-05-21 | 40.85 | 41.39 | 38.85 | 39.61 | 893K | -3.11% |
| 2026-05-20 | 41.32 | 41.58 | 40.23 | 40.88 | 866K | -0.17% |
| 2026-05-19 | 41.59 | 41.82 | 40.70 | 40.95 | 863K | -1.40% |
| 2026-05-18 | 39.47 | 41.78 | 38.87 | 41.53 | 1.88M | +5.14% |
| 2026-05-15 | 39.27 | 39.50 | 38.69 | 39.50 | 1.11M | +0.28% |
| 2026-05-14 | 38.60 | 39.76 | 38.52 | 39.39 | 797K | +3.01% |
| 2026-05-13 | 39.24 | 39.24 | 37.64 | 38.24 | 947K | -2.37% |
| 2026-05-12 | 38.89 | 39.19 | 38.31 | 39.17 | 771K | +1.40% |
| 2026-05-11 | 38.62 | 39.12 | 38.01 | 38.63 | 1.03M | +2.25% |
| 2026-05-08 | 36.92 | 38.04 | 35.98 | 37.78 | 1.31M | +2.38% |
| 2026-05-07 | 37.38 | 38.35 | 35.43 | 36.90 | 2.85M | -7.36% |
| 2026-05-06 | 39.81 | 40.59 | 39.35 | 39.83 | 1.36M | -4.09% |
| 2026-05-05 | 40.34 | 41.68 | 40.06 | 41.53 | 655K | +2.16% |
| 2026-05-04 | 40.30 | 40.80 | 39.65 | 40.65 | 938K | +0.54% |
| 2026-05-01 | 40.00 | 40.65 | 39.32 | 40.43 | 782K | +0.12% |
| 2026-04-30 | 40.20 | 41.14 | 39.91 | 40.38 | 1.05M | -1.63% |
| 2026-04-29 | 39.76 | 41.11 | 39.40 | 41.05 | 873K | +4.48% |
| 2026-04-28 | 39.10 | 39.69 | 38.69 | 39.29 | 877K | +1.63% |
| 2026-04-27 | 38.70 | 39.05 | 38.37 | 38.66 | 747K | +0.78% |
| 2026-04-24 | 38.43 | 38.79 | 37.75 | 38.36 | 995K | +2.08% |
| 2026-04-23 | 36.36 | 37.66 | 36.06 | 37.58 | 881K | +3.21% |
| 2026-04-22 | 35.86 | 36.72 | 35.67 | 36.41 | 858K | +2.19% |
| 2026-04-21 | 33.86 | 35.64 | 33.86 | 35.63 | 1.59M | +5.82% |
| 2026-04-20 | 33.67 | 33.95 | 33.00 | 33.67 | 776K | +0.09% |
| 2026-04-17 | 33.83 | 33.88 | 32.74 | 33.64 | 1.37M | -3.72% |
| 2026-04-16 | 34.99 | 35.48 | 34.50 | 34.94 | 955K | +1.25% |
| 2026-04-15 | 34.08 | 35.18 | 34.04 | 34.51 | 778K | +1.17% |
| 2026-04-14 | 34.83 | 35.87 | 34.05 | 34.11 | 1.20M | -4.56% |
| 2026-04-13 | 35.17 | 36.20 | 35.05 | 35.74 | 816K | +3.06% |
| 2026-04-10 | 34.89 | 35.38 | 34.57 | 34.68 | 556K | -1.53% |
| 2026-04-09 | 35.42 | 36.22 | 35.14 | 35.22 | 1.35M | -0.40% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HP — Frequently Asked Questions
Quick answers to the most common questions about buying HP stock.
How has HP stock performed recently?
HP returned +101.2% over the past year, beating its 5-year annualized CAGR of +1.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is HP's all-time high price?
Helmerich & Payne, Inc. reached $118.95 on 2014-07-02. The 52-week high is $41.82. Current 1-year return of +101.2% places the stock closer to historical peaks.
Where can I download HP historical price data?
This page provides HP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.