Skip to main content
logo
Helmerich & Payne, Inc. (LON:0J4G)
London flag London · Delayed Price · Currency is GBP · Price in USD
30.50
+0.68 (2.30%)
Jan 5, 2026, 9:22 AM GMT

Helmerich & Payne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 202628.7829.8928.7829.8229.823.38%1,849
Dec 31, 202528.9128.9128.7628.8428.84-0.83%16
Dec 30, 202528.7529.1728.7529.0829.081.82%4,259
Dec 29, 202527.8528.5627.8528.5628.563.21%739
Dec 24, 202527.6728.0627.6727.6727.67-2.21%32
Dec 23, 202528.3128.5628.3028.3028.30-0.19%186
Dec 22, 202528.5028.6628.1028.3528.350.66%141
Dec 19, 202527.8328.1627.8328.1628.162.36%102
Dec 18, 202528.4028.7227.5227.5227.52-0.34%227
Dec 17, 202527.7927.8227.5527.6127.611.06%417
Dec 16, 202528.5028.5027.0527.3227.32-4.38%1,056
Dec 15, 202529.7529.7528.5728.5728.57-2.96%180
Dec 12, 202530.7530.7529.4429.4429.44-4.25%428
Dec 11, 202530.0830.9530.0830.7530.751.80%382
Dec 10, 202529.7230.2129.7230.2130.212.05%85
Dec 9, 202529.0029.6029.0029.6029.60-0.18%255
Dec 8, 202529.5529.6529.2629.6529.65-1.33%100
Dec 5, 202530.0530.0530.0530.0530.050.10%17
Dec 4, 202529.9430.1429.7630.0230.02-0.66%276
Dec 3, 202529.2130.2229.1530.2230.225.29%884
Dec 2, 202528.1728.7027.8528.7028.701.20%68
Dec 1, 202527.8728.5127.6528.3628.361.69%3,666
Nov 28, 202527.7527.8927.6927.8927.89-0.14%92
Nov 26, 202527.8728.2027.8727.9327.931.74%399
Nov 25, 202526.8527.4526.8527.4527.451.65%304
Nov 24, 202526.2327.0826.2027.0127.010.09%438
Nov 21, 202526.1526.9826.0426.9826.983.15%391
Nov 20, 202527.4027.8326.1626.1626.16-2.62%572
Nov 19, 202526.3126.8626.3126.8626.861.19%306
Nov 18, 202525.4426.6325.0026.5426.54-3.68%1,818
Nov 17, 202528.4828.4827.5627.5627.31-0.91%401
Nov 14, 202527.7127.9726.6127.8127.563.61%727
Nov 13, 202526.8927.3826.6726.8426.600.04%664
Nov 12, 202527.5527.5526.8326.8326.59-4.13%987
Nov 11, 202527.3628.1127.3627.9927.734.50%593
Nov 10, 202526.4426.9826.4426.7826.542.67%481
Nov 7, 202526.0526.1225.9026.0825.850.05%178
Nov 6, 202526.1426.6226.0726.0725.84-0.64%2,137
Nov 5, 202526.2726.4926.1126.2426.000.05%101
Nov 4, 202526.2126.5325.9726.2325.99-1.99%434
Nov 3, 202525.9626.8825.7526.7626.521.78%697
Oct 31, 202526.3226.8726.2926.2926.05-2.52%165
Oct 30, 202526.1727.3126.1726.9726.732.35%418
Oct 29, 202525.7726.5525.5726.3526.115.76%2,710
Oct 28, 202524.9125.2924.7924.9224.69-1.87%4,690
Oct 27, 202526.0026.0025.3925.3925.16-1.78%2,086
Oct 24, 202525.6025.8725.4525.8525.622.58%823
Oct 23, 202523.9625.3323.9625.2024.977.83%6,738
Oct 22, 202523.3523.9223.3523.3723.16-1.02%1,434
Oct 21, 202523.8923.9223.5523.6123.401.00%31