Helmerich & Payne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	39.60	39.60	37.89	37.94	-	-4.20%	248,787
Jun 4, 2026	37.92	39.89	37.84	39.60	39.60	3.02%	1,135,825
Jun 3, 2026	39.50	39.67	38.35	38.44	38.44	-2.34%	1,389,226
Jun 2, 2026	38.93	40.03	38.93	39.36	39.36	0.33%	953,091
Jun 1, 2026	38.97	39.54	38.39	39.23	39.23	2.83%	1,190,232
May 29, 2026	37.86	38.34	37.63	38.15	38.15	0.21%	1,252,723
May 28, 2026	38.64	38.90	37.05	38.07	38.07	-1.09%	1,278,749
May 27, 2026	39.51	39.51	38.35	38.49	38.49	-4.37%	1,078,737
May 26, 2026	39.82	40.97	39.26	40.25	40.25	0.93%	1,138,075
May 22, 2026	39.60	40.00	38.96	39.88	39.88	0.68%	983,068
May 21, 2026	40.85	41.39	38.85	39.61	39.61	-3.11%	913,869
May 20, 2026	41.32	41.58	40.23	40.88	40.88	-0.17%	892,256
May 19, 2026	41.69	41.82	40.71	40.95	40.95	-1.40%	1,043,124
May 18, 2026	39.15	41.78	38.87	41.53	41.53	5.81%	1,911,369
May 15, 2026	39.48	39.51	38.69	39.50	39.25	0.28%	1,157,879
May 14, 2026	38.60	39.76	38.52	39.39	39.14	3.01%	828,247
May 13, 2026	39.24	39.24	37.64	38.24	38.00	-2.37%	984,389
May 12, 2026	38.89	39.30	38.21	39.17	38.92	1.40%	789,666
May 11, 2026	38.30	39.12	38.01	38.63	38.39	2.25%	1,047,568
May 8, 2026	36.73	38.04	35.98	37.78	37.54	2.38%	1,315,541
May 7, 2026	37.38	38.35	35.43	36.90	36.67	-7.36%	2,865,620
May 6, 2026	39.81	40.59	39.35	39.83	39.58	-4.09%	1,365,781
May 5, 2026	40.34	41.68	40.06	41.53	41.27	2.16%	1,243,450
May 4, 2026	40.30	40.81	39.65	40.65	40.39	0.54%	953,734
May 1, 2026	40.00	40.65	39.32	40.43	40.17	0.12%	998,325
Apr 30, 2026	40.20	41.14	39.91	40.38	40.12	-1.63%	1,320,418
Apr 29, 2026	39.76	41.10	39.40	41.05	40.79	4.48%	1,080,264
Apr 28, 2026	39.10	39.69	38.69	39.29	39.04	1.63%	903,003
Apr 27, 2026	38.70	39.05	38.37	38.66	38.42	0.78%	999,044
Apr 24, 2026	38.43	38.79	37.75	38.36	38.12	2.08%	1,325,198
Apr 23, 2026	36.36	37.66	36.06	37.58	37.34	3.21%	919,733
Apr 22, 2026	35.84	36.72	35.67	36.41	36.18	2.19%	892,566
Apr 21, 2026	33.86	35.65	33.79	35.63	35.40	5.82%	1,660,655
Apr 20, 2026	33.68	33.95	33.00	33.67	33.46	0.09%	801,795
Apr 17, 2026	33.83	33.88	32.74	33.64	33.43	-3.72%	1,408,971
Apr 16, 2026	34.50	35.48	34.50	34.94	34.72	1.25%	992,256
Apr 15, 2026	34.08	35.18	34.04	34.51	34.29	1.17%	809,693
Apr 14, 2026	35.54	35.87	34.05	34.11	33.89	-4.56%	1,243,069
Apr 13, 2026	35.05	36.20	35.05	35.74	35.51	3.06%	1,000,653
Apr 10, 2026	34.89	35.38	34.57	34.68	34.46	-1.53%	580,720
Apr 9, 2026	35.42	36.22	35.14	35.22	35.00	-0.40%	1,389,099
Apr 8, 2026	34.11	35.42	33.74	35.36	35.14	-1.45%	1,710,427
Apr 7, 2026	35.16	36.03	35.13	35.88	35.65	2.75%	1,013,108
Apr 6, 2026	34.50	35.22	34.47	34.92	34.70	0.32%	654,658
Apr 2, 2026	35.18	35.74	34.35	34.81	34.59	0.78%	734,960
Apr 1, 2026	35.47	35.85	34.23	34.54	34.32	-4.14%	1,292,017
Mar 31, 2026	35.89	36.60	35.18	36.03	35.80	0.53%	1,527,702
Mar 30, 2026	36.75	36.81	35.57	35.84	35.61	-0.86%	927,319
Mar 27, 2026	36.82	37.38	35.93	36.15	35.92	-2.17%	1,817,096
Mar 26, 2026	36.36	37.14	36.22	36.95	36.72	1.62%	1,171,668