Helmerich & Payne, Inc.
HPNYSEEnergy● Active
$39.14
+$1.68(+4.48%)
Market Cap$3.9B
P/E Ratio—
52W High$41.82
52W Low$15.08
Helmerich & Payne, Inc.（HP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hp · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$54.59
Jun 8, 2022
-28.3% from here
5-Year Low5Y
$14.65
May 22, 2025
+167.2% from low
IPO Priceadj.
$8.21
Oct 15, 1980
+376.9% since IPO
1 Year Ago
$17.61
Jun 9, 2025
+122.3% in 1Y
5 Years Ago
$32.89
Jun 8, 2021
+19.0% in 5Y
10 Years Ago
$67.36
Jun 8, 2016
-41.9% in 10Y
Historical Price Data · HP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $38.44 | $39.71 | $38.13 | $39.54 | $39.54 | 451K | +2.86% |
| Jun 5, 2026 | $39.60 | $39.60 | $37.41 | $37.46 | $37.46 | 709K | -5.40% |
| Jun 4, 2026 | $37.92 | $39.89 | $37.84 | $39.60 | $39.60 | 1.2M | +4.43% |
| Jun 3, 2026 | $39.50 | $39.67 | $38.35 | $38.44 | $38.44 | 1.4M | -2.68% |
| Jun 2, 2026 | $38.93 | $40.03 | $38.93 | $39.36 | $39.36 | 970K | +1.10% |
| Jun 1, 2026 | $38.97 | $39.54 | $38.39 | $39.23 | $39.23 | 1.2M | +0.67% |
| May 29, 2026 | $37.86 | $38.34 | $37.63 | $38.15 | $38.15 | 1.4M | +0.77% |
| May 28, 2026 | $38.64 | $38.90 | $37.05 | $38.07 | $38.07 | 1.3M | -1.48% |
| May 27, 2026 | $39.51 | $39.51 | $38.35 | $38.49 | $38.49 | 1.1M | -2.58% |
| May 26, 2026 | $39.82 | $40.97 | $39.26 | $40.25 | $40.25 | 1.1M | +1.08% |
| May 22, 2026 | $39.60 | $40.00 | $38.96 | $39.88 | $39.88 | 983K | +0.71% |
| May 21, 2026 | $40.85 | $41.39 | $38.85 | $39.61 | $39.61 | 914K | -3.04% |
| May 20, 2026 | $41.32 | $41.58 | $40.23 | $40.88 | $40.88 | 892K | -1.06% |
| May 19, 2026 | $41.69 | $41.82 | $40.71 | $40.95 | $40.95 | 1.0M | -1.78% |
| May 18, 2026 | $39.15 | $41.78 | $38.87 | $41.53 | $41.53 | 1.9M | +6.08% |
| May 15, 2026 | $39.48 | $39.51 | $38.69 | $39.50 | $39.50 | 1.2M | +0.05% |
| May 14, 2026 | $38.60 | $39.76 | $38.52 | $39.39 | $39.39 | 828K | +2.05% |
| May 13, 2026 | $39.24 | $39.24 | $37.64 | $38.24 | $38.24 | 984K | -2.55% |
| May 12, 2026 | $38.89 | $39.30 | $38.21 | $39.17 | $39.17 | 790K | +0.72% |
| May 11, 2026 | $38.30 | $39.12 | $38.01 | $38.63 | $38.63 | 1.0M | +0.86% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HP
Jan 1 → Dec 31 · 6 years2026+37.4%$28.78 → $39.54
+37.4%
2025-12.5%$32.78 → $28.68
-12.5%
2024-11.7%$36.28 → $32.02
-11.7%
2023-25.9%$48.90 → $36.22
-25.9%
2022+107.0%$23.95 → $49.57
+107.0%
2021-28.1%$32.97 → $23.70
-28.1%
Best Year2022 · +107.0%
Worst Year2021 · -28.1%
Positive Years2 / 6
Avg Annual Return+11.0%
6Y Total Return+19.9%
6Y CAGR~+3.1% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.97+0.00%
Mkt Cap $629.9B
Chevron Corporation
CVX
$189.29+0.00%
Mkt Cap $377.0B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.56+0.00%
Mkt Cap $197.2B
Enbridge Inc.
ENB.TO
$77.38+0.00%
Mkt Cap $169.0B
Enbridge Inc
ENB-PT.TO
$24.71+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.96+0.00%
Mkt Cap $144.9B
Canadian Natural Resources Limited
CNQ.TO
$64.68+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.45+0.00%
Mkt Cap $121.1BWhat If You Invested in HP?
If you invested $1,000 in HP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$581
Total Return-41.9%
CAGR~-5.3% / yr
Profit$-419
Based on Jun 8, 2016 · $67.36Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Helmerich & Payne, Inc.（HP）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $39.15。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HP 历史股价FMP 日线复权 OHLCV