Helmerich & Payne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	36.00	36.00	34.11	34.14	34.14	-0.66%	346
Mar 2, 2026	36.81	36.92	34.37	34.37	34.37	-1.04%	598
Feb 27, 2026	35.00	35.00	34.40	34.73	34.73	1.83%	56
Feb 26, 2026	33.75	34.11	33.55	34.11	34.11	-0.35%	55
Feb 25, 2026	34.68	35.28	33.37	34.23	34.23	-1.23%	734
Feb 24, 2026	34.96	35.37	34.65	34.65	34.65	-1.08%	19
Feb 23, 2026	35.05	35.89	35.03	35.03	35.03	0.09%	702
Feb 20, 2026	35.46	35.89	34.96	35.00	35.00	-1.46%	1,615
Feb 19, 2026	35.27	36.00	34.99	35.52	35.52	3.34%	795
Feb 18, 2026	34.28	34.47	34.13	34.37	34.37	4.76%	662
Feb 17, 2026	32.94	33.78	32.81	32.81	32.81	-2.55%	287
Feb 13, 2026	32.88	33.67	31.99	33.67	33.67	5.32%	1,704
Feb 12, 2026	33.88	34.07	31.97	31.97	31.73	-7.84%	1,504
Feb 11, 2026	34.70	35.41	34.12	34.69	34.43	0.75%	45
Feb 10, 2026	36.11	36.11	34.33	34.43	34.17	-5.12%	907
Feb 9, 2026	36.18	36.34	35.63	36.29	36.02	0.11%	198
Feb 6, 2026	33.81	36.25	33.81	36.25	35.98	5.69%	1,571
Feb 5, 2026	34.50	35.50	33.24	34.30	34.04	-4.47%	3,048
Feb 4, 2026	35.88	36.24	34.67	35.91	35.64	2.74%	276
Feb 3, 2026	34.71	35.13	34.60	34.95	34.69	1.45%	606
Feb 2, 2026	32.73	34.59	32.54	34.45	34.19	3.17%	229
Jan 30, 2026	33.64	33.64	33.00	33.39	33.14	-0.42%	32
Jan 29, 2026	32.40	34.40	32.40	33.53	33.28	1.60%	4,981
Jan 28, 2026	33.84	33.84	32.82	33.00	32.75	-0.09%	107
Jan 27, 2026	32.90	33.07	32.90	33.03	32.78	3.09%	143
Jan 26, 2026	32.97	32.97	32.04	32.04	31.80	-1.99%	46
Jan 23, 2026	34.08	34.08	32.69	32.69	32.44	0.23%	911
Jan 22, 2026	32.75	33.46	32.47	32.62	32.37	-0.72%	972
Jan 21, 2026	32.25	33.67	32.25	32.85	32.60	2.95%	1,005
Jan 20, 2026	32.30	32.97	31.85	31.91	31.67	-1.57%	26
Jan 16, 2026	32.61	32.61	32.42	32.42	32.18	1.31%	1
Jan 15, 2026	31.82	32.00	31.19	32.00	31.76	-1.57%	549
Jan 14, 2026	32.06	32.51	32.00	32.51	32.27	3.67%	298
Jan 13, 2026	31.37	31.49	30.89	31.36	31.12	3.46%	188
Jan 12, 2026	30.48	30.48	30.04	30.31	30.08	-2.66%	225
Jan 9, 2026	31.64	31.64	31.14	31.14	30.91	-1.67%	1,989
Jan 8, 2026	30.55	31.87	30.55	31.67	31.43	3.36%	318
Jan 7, 2026	31.06	31.06	30.64	30.64	30.41	-1.62%	28
Jan 6, 2026	31.25	31.25	31.11	31.15	30.91	0.07%	34
Jan 5, 2026	30.50	32.16	29.30	31.12	30.89	4.39%	3,825
Jan 2, 2026	28.78	29.89	28.78	29.82	29.59	3.38%	1,849
Dec 31, 2025	28.91	28.91	28.76	28.84	28.62	-0.83%	16
Dec 30, 2025	28.75	29.17	28.75	29.08	28.86	1.82%	4,259
Dec 29, 2025	27.85	28.56	27.85	28.56	28.35	3.21%	739
Dec 24, 2025	27.67	28.06	27.67	27.67	27.46	-2.21%	32
Dec 23, 2025	28.31	28.56	28.30	28.30	28.08	-0.19%	186
Dec 22, 2025	28.50	28.66	28.10	28.35	28.14	0.66%	141
Dec 19, 2025	27.83	28.16	27.83	28.16	27.95	2.36%	102
Dec 18, 2025	28.40	28.72	27.52	27.52	27.31	-0.34%	227
Dec 17, 2025	27.79	27.82	27.55	27.61	27.40	1.06%	417