Helmerich & Payne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	47.74	48.00	44.96	45.02	45.02	-5.50%	1,135,047
Sep 2, 2026	45.68	48.17	45.34	47.64	47.64	3.09%	1,839,695
Sep 1, 2026	44.45	46.53	44.00	46.21	46.21	6.03%	2,240,366
Aug 31, 2026	43.61	44.98	43.21	43.58	43.58	2.42%	1,519,529
Aug 28, 2026	42.34	42.90	41.94	42.55	42.55	0.31%	952,977
Aug 27, 2026	41.46	43.13	41.03	42.42	42.42	2.46%	2,381,887
Aug 26, 2026	41.51	42.11	40.85	41.40	41.40	-1.62%	1,278,774
Aug 25, 2026	41.71	42.40	41.57	42.08	42.08	-0.96%	1,014,515
Aug 24, 2026	42.99	43.33	42.04	42.49	42.49	-2.43%	621,296
Aug 21, 2026	44.33	44.90	43.28	43.55	43.55	-1.25%	923,947
Aug 20, 2026	44.18	44.47	43.63	44.10	44.10	0.78%	984,874
Aug 19, 2026	44.36	44.76	43.48	43.76	43.76	-0.97%	756,576
Aug 18, 2026	45.00	45.00	44.13	44.19	44.19	-0.63%	927,736
Aug 17, 2026	44.58	44.80	43.83	44.72	44.47	1.18%	1,042,033
Aug 14, 2026	43.42	44.65	43.17	44.20	43.95	2.62%	969,941
Aug 13, 2026	42.21	43.44	42.11	43.07	42.83	0.23%	1,199,844
Aug 12, 2026	42.11	43.14	41.63	42.97	42.73	0.96%	1,531,688
Aug 11, 2026	41.66	42.99	41.17	42.56	42.32	1.65%	2,646,212
Aug 10, 2026	38.15	41.91	37.99	41.87	41.64	12.86%	3,597,185
Aug 7, 2026	36.69	37.47	36.45	37.10	36.89	0.08%	1,296,822
Aug 6, 2026	35.52	37.86	34.38	37.07	36.86	11.39%	2,585,277
Aug 5, 2026	34.63	34.63	33.27	33.28	33.09	-3.51%	874,470
Aug 4, 2026	34.28	34.74	33.67	34.49	34.30	0.97%	1,064,010
Aug 3, 2026	33.86	34.22	33.30	34.16	33.97	-1.19%	1,033,946
Jul 31, 2026	33.93	34.80	33.65	34.57	34.38	2.37%	823,613
Jul 30, 2026	33.94	33.99	33.23	33.77	33.58	0.93%	891,245
Jul 29, 2026	34.28	34.52	33.26	33.46	33.27	1.06%	1,121,136
Jul 28, 2026	34.00	34.00	32.58	33.11	32.92	-1.55%	1,107,604
Jul 27, 2026	34.59	35.34	33.58	33.63	33.44	-4.84%	1,016,598
Jul 24, 2026	35.01	35.93	34.86	35.34	35.14	0.77%	909,202
Jul 23, 2026	35.81	36.07	34.92	35.07	34.87	-0.48%	744,054
Jul 22, 2026	34.94	35.52	34.88	35.24	35.04	1.88%	1,131,125
Jul 21, 2026	34.04	34.76	33.63	34.59	34.40	2.67%	725,518
Jul 20, 2026	33.88	34.32	33.67	33.69	33.50	-1.32%	616,116
Jul 17, 2026	33.98	34.27	33.42	34.14	33.95	2.15%	1,095,034
Jul 16, 2026	33.06	34.09	33.06	33.42	33.23	0.09%	960,871
Jul 15, 2026	33.79	34.06	32.60	33.39	33.20	-1.04%	1,113,480
Jul 14, 2026	34.48	34.67	33.48	33.74	33.55	-0.68%	863,224
Jul 13, 2026	33.84	34.64	33.74	33.97	33.78	1.92%	1,187,812
Jul 10, 2026	33.08	33.38	32.88	33.33	33.14	1.77%	1,037,585
Jul 9, 2026	32.69	32.92	32.15	32.75	32.57	-0.76%	859,082
Jul 8, 2026	32.14	33.36	32.14	33.00	32.82	3.68%	1,275,267
Jul 7, 2026	31.06	32.19	30.91	31.83	31.65	4.26%	1,747,675
Jul 6, 2026	31.05	31.81	30.40	30.53	30.36	-2.46%	1,308,261
Jul 2, 2026	31.17	31.70	30.93	31.30	31.13	1.23%	1,301,659
Jul 1, 2026	32.88	33.20	30.75	30.92	30.75	-5.56%	1,554,280
Jun 30, 2026	33.37	33.76	32.72	32.74	32.56	-1.83%	1,014,855
Jun 29, 2026	33.19	33.95	33.05	33.35	33.16	-1.33%	1,194,774
Jun 26, 2026	33.60	33.89	32.93	33.80	33.61	-0.62%	3,474,036
Jun 25, 2026	32.46	34.17	32.33	34.01	33.82	3.82%	1,380,960