Helmerich & Payne, Inc. (HP) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -19.1%
- 3M
- +23.2%
- YTD
- +28.8%
- 1Y
- +68.4%
- 3Y
- -1.5%
- 5Y
- +5.0%
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
- +15.5%
HP Stock Price Trajectory (1980–2026)
As of October 3, 2026, Helmerich & Payne, Inc. (HP) trades at $38.56, representing a +68.4% return over the past year. The stock has delivered a +49.8% total return over five years (+5.0% 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 -67.6%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers NBR (+94.3% 1Y), PD (-6.9% 1Y), and PTEN (+109.9% 1Y), HP has underperformed the peer group average. Compare HP vs NBR →
HP Historical Price Data · from 1980
Rows 1–50 of 11,785| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 37.99 | 39.06 | 37.87 | 38.56 | 1.04M | +0.94% |
| 2026-10-01 | 37.13 | 38.40 | 36.76 | 38.20 | 715K | +2.85% |
| 2026-09-30 | 36.62 | 37.48 | 36.40 | 37.14 | 852K | +1.45% |
| 2026-09-29 | 36.64 | 37.19 | 36.17 | 36.61 | 1.02M | -2.30% |
| 2026-09-28 | 39.00 | 39.00 | 37.09 | 37.47 | 1.64M | -2.85% |
| 2026-09-25 | 39.48 | 40.04 | 38.55 | 38.57 | 1.00M | -3.14% |
| 2026-09-24 | 39.98 | 40.02 | 39.01 | 39.82 | 849K | +0.66% |
| 2026-09-23 | 40.19 | 40.84 | 39.23 | 39.56 | 1.08M | -0.58% |
| 2026-09-22 | 39.75 | 40.78 | 39.70 | 39.79 | 911K | -1.24% |
| 2026-09-21 | 39.92 | 40.80 | 39.76 | 40.29 | 693K | -1.52% |
| 2026-09-18 | 41.26 | 41.41 | 40.91 | 40.91 | 2.64M | -1.33% |
| 2026-09-17 | 41.81 | 42.55 | 41.28 | 41.46 | 933K | -0.48% |
| 2026-09-16 | 43.49 | 43.62 | 41.16 | 41.66 | 1.26M | -4.12% |
| 2026-09-15 | 42.85 | 43.52 | 42.85 | 43.45 | 985K | +1.92% |
| 2026-09-14 | 44.50 | 44.50 | 42.13 | 42.63 | 1.20M | -3.20% |
| 2026-09-11 | 44.79 | 44.93 | 43.75 | 44.04 | 709K | -1.17% |
| 2026-09-10 | 45.13 | 45.13 | 43.59 | 44.56 | 1.16M | +0.79% |
| 2026-09-09 | 44.97 | 45.19 | 43.94 | 44.21 | 1.17M | +1.14% |
| 2026-09-08 | 45.00 | 45.56 | 43.64 | 43.71 | 1.32M | -1.47% |
| 2026-09-04 | 44.55 | 44.82 | 43.99 | 44.36 | 851K | -1.47% |
| 2026-09-03 | 47.79 | 48.00 | 44.96 | 45.02 | 1.14M | -5.50% |
| 2026-09-02 | 45.68 | 48.17 | 45.34 | 47.64 | 1.84M | +3.09% |
| 2026-09-01 | 44.45 | 46.53 | 44.00 | 46.21 | 2.24M | +6.03% |
| 2026-08-31 | 43.60 | 44.98 | 43.21 | 43.58 | 1.52M | +2.42% |
| 2026-08-28 | 42.34 | 42.88 | 41.97 | 42.55 | 953K | +0.31% |
| 2026-08-27 | 41.56 | 43.11 | 41.04 | 42.42 | 2.38M | +2.46% |
| 2026-08-26 | 41.38 | 42.10 | 40.85 | 41.40 | 1.28M | -1.62% |
| 2026-08-25 | 41.71 | 42.40 | 41.58 | 42.08 | 1.02M | -0.96% |
| 2026-08-24 | 42.99 | 43.33 | 42.04 | 42.49 | 623K | -2.43% |
| 2026-08-21 | 44.33 | 44.90 | 43.28 | 43.55 | 929K | -1.25% |
| 2026-08-20 | 44.18 | 44.47 | 43.63 | 44.10 | 1.01M | +0.78% |
| 2026-08-19 | 44.36 | 44.76 | 43.48 | 43.76 | 757K | -0.97% |
| 2026-08-18 | 45.00 | 45.00 | 44.13 | 44.19 | 932K | -1.19% |
| 2026-08-17 | 44.58 | 44.80 | 43.83 | 44.72 | 1.06M | +1.18% |
| 2026-08-14 | 43.42 | 44.65 | 43.17 | 44.20 | 970K | +2.62% |
| 2026-08-13 | 42.21 | 43.44 | 42.11 | 43.07 | 1.20M | +0.23% |
| 2026-08-12 | 42.11 | 43.14 | 41.63 | 42.97 | 1.53M | +0.96% |
| 2026-08-11 | 41.66 | 42.99 | 41.17 | 42.56 | 2.65M | +1.65% |
| 2026-08-10 | 38.15 | 41.91 | 37.99 | 41.87 | 3.60M | +12.86% |
| 2026-08-07 | 36.69 | 37.47 | 36.45 | 37.10 | 1.30M | +0.08% |
| 2026-08-06 | 35.52 | 37.85 | 34.38 | 37.07 | 2.59M | +11.39% |
| 2026-08-05 | 34.63 | 34.63 | 33.27 | 33.28 | 875K | -3.51% |
| 2026-08-04 | 34.28 | 34.74 | 33.67 | 34.49 | 1.06M | +0.97% |
| 2026-08-03 | 33.86 | 34.22 | 33.30 | 34.16 | 1.03M | -1.19% |
| 2026-07-31 | 33.93 | 34.80 | 33.65 | 34.57 | 824K | +2.37% |
| 2026-07-30 | 33.94 | 33.99 | 33.23 | 33.77 | 891K | +0.93% |
| 2026-07-29 | 34.28 | 34.52 | 33.26 | 33.46 | 1.12M | +1.06% |
| 2026-07-28 | 34.00 | 34.00 | 32.58 | 33.11 | 1.11M | -1.55% |
| 2026-07-27 | 34.59 | 35.34 | 33.58 | 33.63 | 1.02M | -4.84% |
| 2026-07-24 | 35.01 | 35.92 | 34.86 | 35.34 | 909K | +0.77% |
HP Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +68.4% over the past year, beating its 5-year annualized CAGR of +5.0%. 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 $48.17. Current 1-year return of +68.4% 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.