Free Trial

Helmerich & Payne (HP) Stock Chart & Stock Price History

Helmerich & Payne logo
$17.26 +1.28 (+8.01%)
Closing price 08/8/2025 03:59 PM Eastern
Extended Trading
$17.26 +0.00 (+0.03%)
As of 08/8/2025 07:57 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Helmerich & Payne Stock Price Performance

The Helmerich & Payne (HP) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 50.43%, with a year-to-date return of -46.10%. In the past month, the stock has increased 0.31%, reflecting recent market activity.

As of the latest close, Helmerich & Payne traded at $17.26 with a market cap of $1.72 billion and volume of 3.93 million shares. Five years ago, the stock traded at $19.42, representing a 11.12% decrease over that period. At the time, it had a market cap of $2.10 billion and a volume of 1.67 million shares.

Receive HP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Helmerich & Payne and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+10.27%
1 Month
Performance
+0.31%
3 Month
Performance
-5.58%
Year-To-Date
Performance
-46.10%
1 Year
Performance
-50.43%
5 Year
Performance
-11.12%

HP Stock Chart for Sunday, August, 10, 2025

Helmerich & Payne Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025$15.98$17.26
+7.98%
$17.36$15.943.93 million shs$1.72 billion
08/07/2025$15.50$15.98
+3.16%
$16.70$15.515.21 million shs$1.59 billion
08/06/2025$15.65$15.50
-1.01%
$16.15$15.283.16 million shs$1.54 billion
08/05/2025$15.43$15.65
+1.46%
$15.80$15.172.59 million shs$1.56 billion
08/04/2025$15.66$15.43
-1.49%
$15.73$15.231.76 million shs$1.53 billion
08/01/2025$16.21$15.66
-3.37%
$16.11$15.252.58 million shs$1.56 billion
07/31/2025$16.53$16.21
-1.96%
$16.57$15.902.31 million shs$1.61 billion
07/30/2025$17.24$16.53
-4.10%
$17.19$16.282.17 million shs$1.64 billion
07/29/2025$17.51$17.24
-1.56%
$17.45$16.692.13 million shs$1.71 billion
07/28/2025$16.72$17.51
+4.70%
$17.55$16.901.54 million shs$1.74 billion
07/25/2025$16.84$16.72
-0.69%
$16.95$16.591.19 million shs$1.66 billion
07/24/2025$17.04$16.84
-1.19%
$17.17$16.532.46 million shs$1.67 billion
07/23/2025$15.94$17.04
+6.95%
$17.08$16.102.00 million shs$1.69 billion
07/22/2025$15.38$15.94
+3.62%
$16.02$15.331.71 million shs$1.58 billion
07/21/2025$15.54$15.38
-1.03%
$15.80$15.331.39 million shs$1.53 billion
07/18/2025$16.00$15.54
-2.84%
$16.26$15.421.67 million shs$1.54 billion
07/17/2025$15.60$16.00
+2.56%
$16.08$15.421.74 million shs$1.59 billion
07/16/2025$15.53$15.60
+0.45%
$15.74$15.361.79 million shs$1.55 billion
07/15/2025$16.46$15.53
-5.65%
$16.59$15.461.85 million shs$1.54 billion
07/14/2025$17.20$16.46
-4.33%
$17.03$16.301.96 million shs$1.64 billion
07/11/2025$17.21$17.20
-0.03%
$17.37$16.951.72 million shs$1.71 billion
07/10/2025$17.06$17.21
+0.86%
$17.49$16.591.54 million shs$1.71 billion
07/09/2025$17.27$17.06
-1.22%
$17.40$16.881.65 million shs$1.70 billion

This page (NYSE:HP) was last updated on 8/10/2025 by MarketBeat.com Staff
From Our Partners