Helmerich & Payne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	33.07	33.81	33.00	33.73	33.73	0.99%	1,033,849
Nov 19, 2024	33.15	34.14	33.00	33.40	33.40	-0.71%	1,052,983
Nov 18, 2024	33.94	34.08	33.18	33.64	33.64	-0.62%	1,323,666
Nov 15, 2024	34.32	35.38	33.53	33.85	33.60	-0.27%	2,032,650
Nov 14, 2024	34.49	35.96	32.99	33.94	33.69	-6.24%	3,332,003
Nov 13, 2024	36.37	36.47	35.56	36.20	35.93	0.30%	1,771,140
Nov 12, 2024	37.00	37.16	36.03	36.09	35.82	-1.96%	1,355,343
Nov 11, 2024	36.10	37.18	36.00	36.81	36.54	1.91%	1,477,845
Nov 8, 2024	35.93	36.82	35.65	36.12	35.85	-0.03%	1,371,794
Nov 7, 2024	36.67	36.89	35.66	36.13	35.86	-1.69%	1,289,867
Nov 6, 2024	36.80	37.46	36.02	36.75	36.48	5.91%	2,084,984
Nov 5, 2024	33.68	34.99	33.55	34.70	34.44	2.91%	1,425,731
Nov 4, 2024	33.30	34.08	33.25	33.72	33.47	2.40%	886,405
Nov 1, 2024	34.21	34.24	32.76	32.93	32.69	-1.99%	1,228,131
Oct 31, 2024	34.41	34.64	33.47	33.60	33.35	-0.94%	901,903
Oct 30, 2024	33.50	34.42	33.37	33.92	33.67	1.83%	760,008
Oct 29, 2024	33.60	33.78	33.12	33.31	33.06	-1.19%	695,544
Oct 28, 2024	33.61	33.87	32.97	33.71	33.46	-2.26%	1,270,842
Oct 25, 2024	34.58	34.99	34.32	34.49	34.24	1.47%	950,836
Oct 24, 2024	34.14	34.14	33.04	33.99	33.74	0.77%	1,212,533
Oct 23, 2024	34.39	34.69	33.54	33.73	33.48	-2.40%	1,341,294
Oct 22, 2024	35.16	35.47	34.52	34.56	34.31	-0.95%	1,363,460
Oct 21, 2024	35.48	35.58	34.46	34.89	34.63	0.23%	1,292,330
Oct 18, 2024	34.49	34.95	33.99	34.81	34.55	-0.11%	1,582,205
Oct 17, 2024	34.56	34.87	33.88	34.85	34.59	0.52%	1,188,706
Oct 16, 2024	34.31	34.85	33.93	34.67	34.41	1.79%	956,279
Oct 15, 2024	34.46	34.79	33.76	34.06	33.81	-5.36%	1,786,776
Oct 14, 2024	35.90	36.56	35.60	35.99	35.73	-1.21%	1,050,968
Oct 11, 2024	35.05	36.49	34.93	36.43	36.16	3.70%	1,975,403
Oct 10, 2024	34.57	35.77	34.48	35.13	34.87	1.65%	1,583,218
Oct 9, 2024	34.33	35.07	34.03	34.56	34.31	0.26%	1,725,137
Oct 8, 2024	34.56	34.76	33.54	34.47	34.22	-2.71%	2,255,524
Oct 7, 2024	34.42	35.66	34.42	35.43	35.17	3.32%	1,859,869
Oct 4, 2024	33.81	34.55	33.49	34.29	34.04	2.57%	1,356,415
Oct 3, 2024	32.22	33.55	31.91	33.43	33.18	3.69%	1,498,052
Oct 2, 2024	32.58	32.59	31.45	32.24	32.00	2.09%	1,540,285
Oct 1, 2024	30.20	31.75	29.91	31.58	31.35	3.81%	2,454,633
Sep 30, 2024	29.75	30.80	29.70	30.42	30.20	1.40%	2,269,452
Sep 27, 2024	30.00	30.39	29.83	30.00	29.78	1.18%	1,399,979
Sep 26, 2024	30.42	30.65	29.54	29.65	29.43	-4.82%	2,369,847
Sep 25, 2024	32.63	32.69	31.03	31.15	30.92	-5.20%	1,620,321
Sep 24, 2024	33.77	33.77	32.62	32.86	32.62	-0.39%	1,712,223
Sep 23, 2024	32.66	33.42	32.49	32.99	32.75	1.13%	934,527
Sep 20, 2024	32.05	32.80	31.65	32.62	32.38	1.18%	4,507,637
Sep 19, 2024	32.27	32.48	31.47	32.24	32.00	2.87%	1,110,137
Sep 18, 2024	31.83	32.50	31.24	31.34	31.11	-1.85%	2,173,443
Sep 17, 2024	31.06	31.99	30.95	31.93	31.69	3.37%	1,509,058
Sep 16, 2024	30.37	30.95	29.93	30.89	30.66	3.48%	1,974,365
Sep 13, 2024	30.58	31.10	29.68	29.85	29.63	-2.48%	2,048,620
Sep 12, 2024	30.96	31.13	30.24	30.61	30.38	-0.55%	1,815,090
Sep 11, 2024	30.30	30.88	29.46	30.78	30.55	1.42%	1,727,592
Sep 10, 2024	30.79	30.83	29.61	30.35	30.13	-1.78%	1,856,263
Sep 9, 2024	30.36	31.08	30.03	30.90	30.67	1.85%	2,370,443
Sep 6, 2024	30.63	31.24	30.18	30.34	30.12	-1.04%	2,237,094
Sep 5, 2024	31.19	31.50	30.37	30.66	30.43	-0.97%	1,647,441
Sep 4, 2024	31.91	32.14	30.85	30.96	30.73	-2.49%	1,668,926
Sep 3, 2024	32.03	32.40	31.21	31.75	31.52	-2.70%	2,166,448
Aug 30, 2024	32.81	33.05	31.98	32.63	32.39	-1.69%	1,925,331
Aug 29, 2024	33.07	33.42	32.66	33.19	32.95	1.65%	1,065,108
Aug 28, 2024	32.80	32.83	32.12	32.65	32.41	-2.30%	1,529,188
Aug 27, 2024	33.76	33.85	33.17	33.42	33.17	-1.21%	936,125
Aug 26, 2024	34.09	34.63	33.59	33.83	33.58	1.14%	996,105
Aug 23, 2024	32.59	33.95	32.59	33.45	33.20	3.24%	1,249,274
Aug 22, 2024	32.84	33.15	32.29	32.40	32.16	-1.28%	1,026,614
Aug 21, 2024	33.30	33.44	32.50	32.82	32.58	0.12%	906,492
Aug 20, 2024	34.49	34.65	32.75	32.78	32.54	-4.96%	1,247,490
Aug 19, 2024	34.30	34.87	34.18	34.49	34.24	1.17%	1,127,062
Aug 16, 2024	33.95	34.52	33.92	34.09	33.84	-1.67%	895,296
Aug 15, 2024	34.95	35.26	34.25	34.67	34.00	1.73%	1,233,604
Aug 14, 2024	34.47	34.60	34.04	34.08	33.42	-0.47%	1,194,210
Aug 13, 2024	34.90	35.00	34.17	34.24	33.57	-2.23%	717,216
Aug 12, 2024	35.05	35.31	34.67	35.02	34.34	0.57%	780,695
Aug 9, 2024	34.62	34.89	34.23	34.82	34.14	0.29%	1,422,318
Aug 8, 2024	34.23	34.97	33.91	34.72	34.04	2.12%	1,009,188
Aug 7, 2024	34.53	35.24	33.93	34.00	33.34	0.44%	1,289,428
Aug 6, 2024	34.13	34.66	33.67	33.85	33.19	-1.57%	1,598,348
Aug 5, 2024	34.79	35.00	33.87	34.39	33.72	-5.50%	1,810,543
Aug 2, 2024	37.81	37.81	36.22	36.39	35.68	-5.53%	1,471,043
Aug 1, 2024	40.30	40.84	37.85	38.52	37.77	-4.70%	1,501,807
Jul 31, 2024	39.92	40.74	39.58	40.42	39.63	2.67%	2,118,196
Jul 30, 2024	39.11	39.53	37.80	39.37	38.60	0.48%	2,806,004
Jul 29, 2024	40.41	40.56	39.07	39.18	38.42	-2.27%	2,730,690
Jul 26, 2024	41.77	41.88	39.22	40.09	39.31	-2.36%	3,217,375
Jul 25, 2024	38.33	42.60	36.85	41.06	40.26	8.77%	5,644,999
Jul 24, 2024	37.98	38.56	37.42	37.75	37.02	0.03%	1,234,640
Jul 23, 2024	37.66	38.07	37.24	37.74	37.01	-0.11%	1,099,127
Jul 22, 2024	38.08	38.12	37.33	37.78	37.05	-1.13%	1,144,348
Jul 19, 2024	38.70	38.70	37.49	38.21	37.47	-2.60%	1,945,273
Jul 18, 2024	41.16	41.44	39.17	39.23	38.47	-4.71%	2,124,682
Jul 17, 2024	41.03	42.15	41.03	41.17	40.37	0.66%	1,717,942
Jul 16, 2024	39.11	41.16	39.05	40.90	40.10	3.10%	1,718,787
Jul 15, 2024	37.65	40.07	37.53	39.67	38.90	5.51%	1,687,424
Jul 12, 2024	37.61	37.89	37.10	37.60	36.87	1.10%	956,162
Jul 11, 2024	36.61	37.41	36.27	37.19	36.47	2.40%	1,088,286
Jul 10, 2024	35.60	36.51	35.32	36.32	35.61	1.79%	1,192,499
Jul 9, 2024	35.25	35.96	34.83	35.68	34.99	0.25%	1,628,651
Jul 8, 2024	35.27	35.66	35.08	35.59	34.90	0.68%	731,826
Jul 5, 2024	35.74	35.99	35.08	35.35	34.66	-1.91%	925,269
Jul 3, 2024	35.84	36.40	35.69	36.04	35.34	0.98%	598,329
Jul 2, 2024	36.19	36.91	35.66	35.69	35.00	-0.14%	1,384,886