NYSE · HP · stock
Helmerich & Payne, Inc. (HP) stock price history
Every NYSE trading session of Helmerich & Payne, Inc. from Oct 15, 1980 to Nov 12, 2026: 11,413 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HP adjusted close, 1980 to 2026
- $67.41
- All time high, 2014
- $48.17
- 52 week high, $24.11 low
- 11,413
- Daily sessions since 1980
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1980 to 2026 series and minute bars.
HP key facts
- Helmerich & Payne, Inc. (HP) closed at $37.13 on Nov 12, 2026 on NYSE.
- HP's all time high close is $67.41, set on Jul 3, 2014; its all time low close is $1.07 on Jul 20, 1982.
- HP's 52 week range is $24.11 to $48.17.
- HP returned +42.7% over the year to Nov 12, 2026 and +35.1% over five years.
- Over ten years HP returned -6%, -0.6% a year compounded.
- HP's deepest drawdown was -85.8% from Jul 3, 2014 to Mar 19, 2020.
- DataCedar holds 11,413 daily sessions of HP history from Oct 15, 1980 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
HP price chart, 1980 to 2026
HP returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.1% |
| 3 months | -13.1% |
| 6 months | -4.6% |
| Year to date | +30.2% |
| 1 year | +42.7% |
| 3 years | +9.7% |
| 5 years | +35.1% |
| 10 years | -5.7% |
| Since Oct 15, 1980 | +990.4% |
| Compound annual growth, 46.1 years | +5.3% |
HP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $67.41 on Jul 3, 2014
- All time low close
- $1.07 on Jul 20, 1982
- 52 week high
- $48.17 on Sep 2, 2026
- 52 week low
- $24.11 on Nov 18, 2025
- Deepest drawdown
- -85.8% from Jul 3, 2014 to Mar 19, 2020, not yet recovered
- Best single session
- +28.0% on Mar 24, 2020
- Worst single session
- -32.9% on Mar 9, 2020
- Volatility, 1 year annualised
- 44.3%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 1980
- 10.9×
- Best calendar year
- 2022, +115%
- Worst calendar year
- 1982, -47%
HP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1980 starts on Oct 15, 1980; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $28.38 | $48.17 | $28.09 | $37.13 | +31.3% | 293.9M | 218 |
| 2025 | $30.89 | $35.15 | $14.12 | $28.28 | -6.3% | 463.8M | 250 |
| 2024 | $32.79 | $40.31 | $27.56 | $30.17 | -7.8% | 349.1M | 252 |
| 2023 | $42.06 | $44.08 | $26.43 | $32.74 | -23.2% | 352.5M | 250 |
| 2022 | $20.02 | $46.83 | $19.92 | $42.63 | +115.2% | 304.9M | 251 |
| 2021 | $18.77 | $29.73 | $17.49 | $19.81 | +6.2% | 338.2M | 252 |
| 2020 | $33.79 | $34.88 | $9.29 | $18.65 | -44.3% | 630.8M | 253 |
| 2019 | $32.78 | $45.59 | $25.87 | $33.48 | +0.5% | 371M | 252 |
| 2018 | $43.38 | $50.68 | $30.96 | $33.31 | -22.6% | 365.4M | 251 |
| 2017 | $49.74 | $51.50 | $27.73 | $43.03 | -12.2% | 456.4M | 251 |
| 2016 | $32.17 | $54.34 | $24.15 | $49.03 | +51.7% | 510.9M | 252 |
| 2015 | $38.76 | $46.70 | $27.53 | $32.32 | -17.1% | 602.9M | 252 |
| 2014 | $47.23 | $67.78 | $34.26 | $38.99 | -17.6% | 341.1M | 251 |
| 2013 | $31.81 | $47.74 | $30.80 | $47.30 | +52.9% | 302M | 252 |
| 2012 | $33.10 | $37.66 | $21.31 | $30.92 | -3.5% | 400.3M | 249 |
| 2011 | $26.83 | $40.19 | $19.51 | $32.04 | +20.9% | 398.7M | 252 |
| 2010 | $22.13 | $27.03 | $17.62 | $26.49 | +22.2% | 472.6M | 251 |
| 2009 | $12.47 | $25.10 | $10.55 | $21.68 | +76.4% | 522.5M | 252 |
| 2008 | $21.55 | $41.59 | $9.19 | $12.28 | -43.0% | 467.2M | 250 |
| 2007 | $12.94 | $21.82 | $12.14 | $21.54 | +64.7% | 311.7M | 251 |
| 2006 | $16.61 | $21.42 | $11.34 | $13.07 | -20.5% | 387.2M | 251 |
| 2005 | $8.95 | $17.43 | $8.27 | $16.44 | +83.1% | 281.3M | 250 |
| 2004 | $7.30 | $9.03 | $6.29 | $8.98 | +23.4% | 187.7M | 248 |
| 2003 | $7.19 | $8.50 | $5.82 | $7.28 | +1.3% | 168M | 248 |
| 2002 | $6.12 | $8.09 | $5.17 | $7.19 | +15.3% | 176.2M | 246 |
| 2001 | $8.18 | $10.90 | $4.36 | $6.23 | -23.4% | 237.6M | 248 |
| 2000 | $3.89 | $8.30 | $3.62 | $8.13 | +103.7% | 158.7M | 252 |
| 1999 | $3.56 | $5.56 | $2.91 | $3.99 | +13.6% | 109.5M | 252 |
| 1998 | $6.06 | $6.11 | $2.91 | $3.51 | -42.2% | 156.8M | 251 |
| 1997 | $4.65 | $8.15 | $3.68 | $6.08 | +31.4% | 154.5M | 250 |
| 1996 | $2.63 | $4.95 | $2.36 | $4.63 | +77.5% | 103.8M | 247 |
| 1995 | $2.20 | $2.71 | $2.11 | $2.61 | +18.3% | 40.6M | 252 |
| 1994 | $2.37 | $2.69 | $2.10 | $2.20 | -6.4% | 50.7M | 252 |
| 1993 | $2.06 | $3.14 | $1.85 | $2.36 | +15.1% | 62.8M | 251 |
| 1992 | $1.56 | $2.31 | $1.56 | $2.05 | +29.7% | 46.5M | 239 |
| 1991 | $2.12 | $2.35 | $1.47 | $1.58 | -25.1% | 67.6M | 241 |
| 1990 | $2.72 | $2.98 | $1.92 | $2.11 | -22.2% | 68M | 250 |
| 1989 | $1.59 | $2.72 | $1.58 | $2.71 | +71.4% | 48.6M | 247 |
| 1988 | $1.45 | $1.97 | $1.45 | $1.58 | +10.2% | 47.4M | 245 |
| 1987 | $1.58 | $2.77 | $1.34 | $1.43 | -5.8% | 69.7M | 250 |
| 1986 | $1.59 | $1.80 | $1.28 | $1.52 | -0.6% | 44.2M | 225 |
| 1985 | $1.50 | $1.89 | $1.41 | $1.53 | +0.6% | 63.8M | 219 |
| 1984 | $1.53 | $1.97 | $1.37 | $1.52 | -0.6% | 56.8M | 233 |
| 1983 | $1.46 | $2.16 | $1.22 | $1.53 | +3.2% | 57.5M | 245 |
| 1982 | $2.80 | $2.90 | $1.03 | $1.48 | -46.9% | 50.6M | 243 |
| 1981 | $3.87 | $4.01 | $2.24 | $2.80 | -27.8% | 24.7M | 233 |
| 1980 | $3.33 | $4.12 | $3.08 | $3.87 | n/a | 4.4M | 53 |
HP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $37.13 | -13.6% |
| October 2026 | $42.99 | +15.8% |
| September 2026 | $37.14 | -14.8% |
| August 2026 | $43.58 | +26.1% |
| July 2026 | $34.57 | +5.6% |
| June 2026 | $32.74 | -14.2% |
| May 2026 | $38.15 | -4.9% |
| April 2026 | $40.12 | +12.1% |
| March 2026 | $35.80 | +2.3% |
| February 2026 | $35.00 | +4.8% |
| January 2026 | $33.41 | +18.1% |
| December 2025 | $28.28 | +2.8% |
About the HP data
Daily bars. 11,413 sessions from Oct 15, 1980 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 15, 1980, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AHP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- HOG Harley-Davidson, INC.
- HOMB Home Bancshares INC
- HOS Hornbeck Offshore Services, INC.
- HOV Hovnanian Enterprises INC
- HPE Hewlett Packard Enterprise Co
- HPE$C Hewlett Packard Enterprise Company 7.625% Series C Mandatory Convertible Preferred Stock
- HPF John Hancock Preferred Income Fund II
- HPI John Hancock Preferred Income Fund
Common questions
HP share price history
