Helmerich & Payne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	32.81	34.70	32.78	34.25	34.25	1.09%	1,885,539
Jan 30, 2026	33.09	33.98	32.58	33.88	33.88	0.53%	1,740,856
Jan 29, 2026	34.00	34.70	32.78	33.70	33.70	1.81%	2,136,895
Jan 28, 2026	33.78	33.92	32.33	33.10	33.10	-0.66%	1,852,637
Jan 27, 2026	32.90	33.44	32.53	33.32	33.32	2.65%	1,882,503
Jan 26, 2026	32.67	33.24	31.82	32.46	32.46	0.50%	2,002,629
Jan 23, 2026	33.48	34.10	32.23	32.30	32.30	-1.91%	1,610,672
Jan 22, 2026	32.75	33.50	32.46	32.93	32.93	-0.24%	1,492,151
Jan 21, 2026	32.75	33.70	32.64	33.01	33.01	3.22%	1,789,991
Jan 20, 2026	32.30	32.70	31.80	31.98	31.98	-1.24%	1,414,346
Jan 16, 2026	32.44	32.63	32.19	32.38	32.38	0.34%	919,852
Jan 15, 2026	31.82	32.67	31.40	32.27	32.27	-	2,241,574
Jan 14, 2026	31.55	32.97	31.52	32.27	32.27	3.20%	1,535,468
Jan 13, 2026	31.10	31.69	30.82	31.27	31.27	2.26%	1,458,292
Jan 12, 2026	30.40	30.66	29.96	30.58	30.58	-0.16%	1,451,933
Jan 9, 2026	31.51	32.07	30.62	30.63	30.63	-2.48%	1,268,921
Jan 8, 2026	30.55	31.92	30.22	31.41	31.41	3.39%	1,322,571
Jan 7, 2026	31.06	31.24	29.94	30.38	30.38	-2.19%	1,315,143
Jan 6, 2026	31.40	31.72	30.74	31.06	31.06	-0.35%	1,722,362
Jan 5, 2026	31.80	31.80	29.14	31.17	31.17	4.11%	2,398,728
Jan 2, 2026	28.78	30.34	28.49	29.94	29.94	4.39%	1,338,703
Dec 31, 2025	29.22	29.22	28.67	28.68	28.68	-0.86%	992,919
Dec 30, 2025	28.77	29.23	28.70	28.93	28.93	1.30%	970,403
Dec 29, 2025	27.54	28.66	27.54	28.56	28.56	2.55%	1,050,930
Dec 26, 2025	27.99	28.07	27.59	27.85	27.85	-0.46%	837,710
Dec 24, 2025	28.00	28.33	27.73	27.98	27.98	-0.39%	524,878
Dec 23, 2025	28.31	28.56	27.95	28.09	28.09	-0.64%	764,524
Dec 22, 2025	28.50	28.97	28.15	28.27	28.27	1.18%	1,230,856
Dec 19, 2025	27.83	28.35	27.53	27.94	27.94	0.94%	2,577,448
Dec 18, 2025	28.72	28.72	27.07	27.68	27.68	-1.18%	1,552,909
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