Helmerich & Payne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	34.70	35.41	34.12	34.69	34.69	0.75%	45
Feb 10, 2026	36.11	36.11	34.33	34.43	34.43	-5.12%	907
Feb 9, 2026	36.18	36.34	35.63	36.29	36.29	0.11%	198
Feb 6, 2026	33.81	36.25	33.81	36.25	36.25	5.69%	1,571
Feb 5, 2026	34.50	35.50	33.24	34.30	34.30	-4.47%	3,048
Feb 4, 2026	35.88	36.24	34.67	35.91	35.91	2.74%	276
Feb 3, 2026	34.71	35.13	34.60	34.95	34.95	1.45%	606
Feb 2, 2026	32.73	34.59	32.54	34.45	34.45	3.17%	229
Jan 30, 2026	33.64	33.64	33.00	33.39	33.39	-0.42%	32
Jan 29, 2026	32.40	34.40	32.40	33.53	33.53	1.60%	4,981
Jan 28, 2026	33.84	33.84	32.82	33.00	33.00	-0.09%	107
Jan 27, 2026	32.90	33.07	32.90	33.03	33.03	3.09%	143
Jan 26, 2026	32.97	32.97	32.04	32.04	32.04	-1.99%	9
Jan 23, 2026	34.08	34.08	32.69	32.69	32.69	0.23%	911
Jan 22, 2026	32.75	33.46	32.47	32.62	32.62	-0.72%	972
Jan 21, 2026	32.25	33.67	32.25	32.85	32.85	2.95%	1,005
Jan 20, 2026	32.30	32.97	31.85	31.91	31.91	-1.57%	26
Jan 16, 2026	32.61	32.61	32.42	32.42	32.42	1.31%	1
Jan 15, 2026	31.82	32.00	31.19	32.00	32.00	-1.57%	549
Jan 14, 2026	32.06	32.51	32.00	32.51	32.51	3.67%	298
Jan 13, 2026	31.37	31.49	30.89	31.36	31.36	3.46%	188
Jan 12, 2026	30.48	30.48	30.04	30.31	30.31	-2.66%	225
Jan 9, 2026	31.64	31.64	31.14	31.14	31.14	-1.67%	1,989
Jan 8, 2026	30.55	31.87	30.55	31.67	31.67	3.36%	318
Jan 7, 2026	31.06	31.06	30.64	30.64	30.64	-1.62%	28
Jan 6, 2026	31.25	31.25	31.11	31.15	31.15	0.07%	34
Jan 5, 2026	30.50	32.16	29.30	31.12	31.12	4.39%	3,825
Jan 2, 2026	28.78	29.89	28.78	29.82	29.82	3.38%	1,849
Dec 31, 2025	28.91	28.91	28.76	28.84	28.84	-0.83%	16
Dec 30, 2025	28.75	29.17	28.75	29.08	29.08	1.82%	4,259
Dec 29, 2025	27.85	28.56	27.85	28.56	28.56	3.21%	739
Dec 24, 2025	27.67	28.06	27.67	27.67	27.67	-2.21%	32
Dec 23, 2025	28.31	28.56	28.30	28.30	28.30	-0.19%	186
Dec 22, 2025	28.50	28.66	28.10	28.35	28.35	0.66%	141
Dec 19, 2025	27.83	28.16	27.83	28.16	28.16	2.36%	102
Dec 18, 2025	28.40	28.72	27.52	27.52	27.52	-0.34%	227
Dec 17, 2025	27.79	27.82	27.55	27.61	27.61	1.06%	417
Dec 16, 2025	28.50	28.50	27.05	27.32	27.32	-4.38%	1,056
Dec 15, 2025	29.75	29.75	28.57	28.57	28.57	-2.96%	180
Dec 12, 2025	30.75	30.75	29.44	29.44	29.44	-4.25%	428
Dec 11, 2025	30.08	30.95	30.08	30.75	30.75	1.80%	382
Dec 10, 2025	29.72	30.21	29.72	30.21	30.21	2.05%	85
Dec 9, 2025	29.00	29.60	29.00	29.60	29.60	-0.18%	255
Dec 8, 2025	29.55	29.65	29.26	29.65	29.65	-1.33%	100
Dec 5, 2025	30.05	30.05	30.05	30.05	30.05	0.10%	17
Dec 4, 2025	29.94	30.14	29.76	30.02	30.02	-0.66%	276
Dec 3, 2025	29.21	30.22	29.15	30.22	30.22	5.29%	884
Dec 2, 2025	28.17	28.70	27.85	28.70	28.70	1.20%	68
Dec 1, 2025	27.87	28.51	27.65	28.36	28.36	1.69%	3,666
Nov 28, 2025	27.75	27.89	27.69	27.89	27.89	-0.14%	92