Helmerich & Payne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	28.72	28.72	27.07	27.67	-	-1.21%	855,733
Dec 17, 2025	27.72	28.09	27.30	28.01	28.01	2.45%	1,450,789
Dec 16, 2025	28.58	28.75	27.04	27.34	27.34	-5.53%	2,099,346
Dec 15, 2025	29.55	29.55	28.55	28.94	28.94	-1.60%	1,773,994
Dec 12, 2025	30.60	30.60	29.13	29.41	29.41	-4.67%	1,710,133
Dec 11, 2025	30.08	31.04	29.81	30.85	30.85	1.35%	1,219,970
Dec 10, 2025	30.33	30.93	29.60	30.44	30.44	2.32%	1,588,109
Dec 9, 2025	29.43	30.00	29.08	29.75	29.75	1.54%	917,649
Dec 8, 2025	29.55	29.93	29.26	29.30	29.30	-1.94%	1,340,862
Dec 5, 2025	29.88	30.22	29.75	29.88	29.88	-0.63%	1,112,504
Dec 4, 2025	29.94	30.20	29.65	30.07	30.07	-0.79%	1,199,517
Dec 3, 2025	29.27	30.46	29.25	30.31	30.31	4.66%	1,369,117
Dec 2, 2025	28.17	29.08	27.78	28.96	28.96	2.04%	1,425,465
Dec 1, 2025	27.65	28.66	27.65	28.38	28.38	1.72%	1,346,741
Nov 28, 2025	27.78	28.13	27.63	27.90	27.90	0.61%	437,536
Nov 26, 2025	27.86	28.42	27.59	27.73	27.73	0.54%	1,512,043
Nov 25, 2025	26.85	27.87	26.37	27.58	27.58	3.10%	1,653,119
Nov 24, 2025	26.35	27.13	26.12	26.75	26.75	0.04%	1,889,952
Nov 21, 2025	26.20	27.06	25.81	26.74	26.74	2.45%	1,627,372
Nov 20, 2025	27.05	27.96	25.95	26.10	26.10	-4.04%	2,331,548
Nov 19, 2025	26.31	27.24	26.02	27.20	27.20	2.41%	2,231,248
Nov 18, 2025	25.20	27.17	24.45	26.56	26.56	-3.80%	3,596,244
Nov 17, 2025	27.86	28.35	27.05	27.61	27.36	-0.79%	2,902,712
Nov 14, 2025	26.87	28.04	26.48	27.83	27.58	3.15%	2,439,393
Nov 13, 2025	26.65	27.47	26.46	26.98	26.74	1.35%	1,926,312
Nov 12, 2025	27.68	27.86	26.49	26.62	26.38	-4.31%	1,522,595
Nov 11, 2025	26.90	28.16	26.90	27.82	27.57	3.69%	1,530,511
Nov 10, 2025	26.53	27.45	26.03	26.83	26.59	2.44%	1,002,065
Nov 7, 2025	26.68	26.68	25.65	26.19	25.95	-0.64%	1,857,692
Nov 6, 2025	26.14	26.80	26.00	26.36	26.12	0.04%	894,530
Nov 5, 2025	26.27	26.53	26.09	26.35	26.11	0.92%	1,196,354
Nov 4, 2025	26.10	26.65	25.88	26.11	25.87	-2.94%	1,231,768
Nov 3, 2025	26.09	27.20	25.75	26.90	26.66	2.44%	1,496,172
Oct 31, 2025	26.60	26.87	26.08	26.26	26.02	-1.57%	1,204,918
Oct 30, 2025	26.17	27.49	26.17	26.68	26.44	0.38%	1,992,305
Oct 29, 2025	25.43	26.70	25.39	26.58	26.34	4.98%	2,509,305
Oct 28, 2025	24.98	25.33	24.61	25.32	25.09	-0.31%	1,395,298
Oct 27, 2025	25.75	26.00	25.34	25.40	25.17	-0.94%	1,138,264
Oct 24, 2025	25.54	25.96	25.43	25.64	25.41	-0.19%	1,552,511
Oct 23, 2025	24.14	25.82	24.10	25.69	25.46	9.37%	2,008,764
Oct 22, 2025	23.51	23.97	23.20	23.49	23.28	0.73%	1,502,913
Oct 21, 2025	23.71	23.97	23.30	23.32	23.11	-1.10%	1,162,891
Oct 20, 2025	23.11	23.70	23.11	23.58	23.37	2.03%	839,527
Oct 17, 2025	23.01	23.61	22.80	23.11	22.90	-0.04%	1,056,456
Oct 16, 2025	23.39	23.39	22.62	23.12	22.91	-0.13%	1,117,789
Oct 15, 2025	23.00	23.66	22.71	23.15	22.94	1.89%	1,150,839
Oct 14, 2025	22.19	22.86	22.19	22.72	22.51	-0.48%	1,122,370
Oct 13, 2025	22.34	22.85	21.76	22.83	22.62	4.49%	1,104,593
Oct 10, 2025	22.89	23.12	21.74	21.85	21.65	-5.94%	1,757,094
Oct 9, 2025	23.93	24.27	23.07	23.23	23.02	-2.35%	1,372,473