Helmerich & Payne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	25.94	27.18	25.69	27.08	27.08	5.33%	1,938,475
Feb 19, 2025	25.90	26.35	25.71	25.71	25.71	-2.13%	1,658,457
Feb 18, 2025	26.29	26.53	25.69	26.27	26.27	-1.02%	1,889,366
Feb 14, 2025	27.36	27.53	26.32	26.54	26.54	-2.75%	1,896,062
Feb 13, 2025	26.77	27.32	26.62	27.29	27.04	1.26%	1,692,142
Feb 12, 2025	27.57	27.57	26.35	26.95	26.70	-1.06%	2,030,626
Feb 11, 2025	27.42	27.80	27.05	27.24	26.99	-0.66%	1,781,068
Feb 10, 2025	26.99	27.88	26.61	27.42	27.16	2.43%	2,536,440
Feb 7, 2025	27.76	27.96	26.75	26.77	26.52	-3.43%	2,920,452
Feb 6, 2025	29.84	30.34	27.56	27.72	27.46	-16.48%	8,001,183
Feb 5, 2025	32.51	33.35	32.28	33.19	32.88	1.84%	2,563,456
Feb 4, 2025	30.68	32.63	30.48	32.59	32.29	4.46%	1,303,362
Feb 3, 2025	31.42	31.68	30.66	31.20	30.91	-1.23%	1,609,283
Jan 31, 2025	31.76	32.46	31.00	31.59	31.30	-0.72%	1,612,605
Jan 30, 2025	32.91	32.91	31.73	31.82	31.52	-2.84%	2,075,083
Jan 29, 2025	32.68	33.15	32.51	32.75	32.44	-0.52%	1,094,192
Jan 28, 2025	34.02	34.05	32.69	32.92	32.61	-2.86%	1,084,091
Jan 27, 2025	34.61	34.84	33.70	33.89	33.57	-2.39%	1,365,389
Jan 24, 2025	35.18	35.68	34.58	34.72	34.40	-1.67%	830,183
Jan 23, 2025	35.71	35.97	35.15	35.31	34.98	-1.04%	860,936
Jan 22, 2025	36.19	36.45	35.62	35.68	35.35	-1.92%	1,703,501
Jan 21, 2025	36.54	36.59	35.34	36.38	36.04	-	1,134,359
Jan 17, 2025	37.01	37.30	36.34	36.38	36.04	-0.87%	1,009,346
Jan 16, 2025	36.26	36.94	35.77	36.70	36.36	0.05%	946,014
Jan 15, 2025	35.04	36.78	34.80	36.68	36.34	3.50%	1,055,887
Jan 14, 2025	35.09	35.95	34.92	35.44	35.11	0.54%	1,452,125
Jan 13, 2025	34.59	35.55	34.45	35.25	34.92	2.89%	1,343,543
Jan 10, 2025	33.55	34.53	33.45	34.26	33.94	4.48%	1,602,689
Jan 8, 2025	33.15	33.19	32.68	32.79	32.48	-2.00%	883,190
Jan 7, 2025	33.36	33.60	32.85	33.46	33.15	1.21%	997,219
Jan 6, 2025	33.28	33.83	32.86	33.06	32.75	-0.21%	931,199
Jan 3, 2025	33.36	33.41	32.65	33.13	32.82	0.03%	781,653
Jan 2, 2025	32.78	33.63	32.71	33.12	32.81	3.44%	809,564
Dec 31, 2024	31.53	32.46	31.53	32.02	31.72	1.97%	786,828
Dec 30, 2024	31.01	31.80	30.34	31.40	31.11	2.08%	841,534
Dec 27, 2024	30.79	31.29	30.45	30.76	30.47	-0.42%	826,032
Dec 26, 2024	30.66	31.01	30.26	30.89	30.60	0.55%	697,835
Dec 24, 2024	30.49	30.80	30.01	30.72	30.43	0.72%	403,730
Dec 23, 2024	30.32	30.64	30.15	30.50	30.22	0.16%	1,081,283
Dec 20, 2024	29.95	30.89	29.91	30.45	30.17	0.50%	5,879,665
Dec 19, 2024	31.23	31.52	30.10	30.30	30.02	-1.01%	1,747,459
Dec 18, 2024	32.82	32.90	30.25	30.61	30.32	-6.22%	2,097,927
Dec 17, 2024	32.47	32.89	31.80	32.64	32.34	-1.03%	1,797,122
Dec 16, 2024	33.40	33.66	32.51	32.98	32.67	-1.82%	1,329,622
Dec 13, 2024	33.89	33.95	33.28	33.59	33.28	-0.71%	936,845
Dec 12, 2024	34.08	34.24	33.32	33.83	33.51	-1.80%	1,340,407
Dec 11, 2024	34.29	34.82	33.61	34.45	34.13	1.65%	1,298,689
Dec 10, 2024	34.25	34.44	33.60	33.89	33.57	-0.50%	970,320
Dec 9, 2024	33.73	34.47	33.51	34.06	33.74	2.47%	919,871
Dec 6, 2024	34.65	34.77	32.56	33.24	32.93	-4.46%	1,314,937
Dec 5, 2024	35.30	35.81	34.67	34.79	34.47	-0.80%	1,040,938
Dec 4, 2024	35.42	35.82	34.76	35.07	34.74	-0.51%	1,525,038
Dec 3, 2024	35.72	35.80	34.64	35.25	34.92	0.20%	1,512,383
Dec 2, 2024	34.88	35.65	34.50	35.18	34.85	1.59%	1,622,767
Nov 29, 2024	35.19	35.26	34.56	34.63	34.31	-0.66%	627,862
Nov 27, 2024	34.48	35.46	34.40	34.86	34.54	1.34%	1,072,227
Nov 26, 2024	35.07	35.19	34.18	34.40	34.08	-2.47%	1,285,484
Nov 25, 2024	36.08	36.35	35.17	35.27	34.94	-2.19%	1,521,478
Nov 22, 2024	34.63	36.50	34.63	36.06	35.72	4.73%	2,230,870
Nov 21, 2024	34.12	35.26	33.73	34.43	34.11	2.08%	1,298,705
Nov 20, 2024	33.07	33.81	33.00	33.73	33.42	0.99%	1,033,849
Nov 19, 2024	33.15	34.14	33.00	33.40	33.09	-0.71%	1,052,983
Nov 18, 2024	33.94	34.08	33.18	33.64	33.33	-0.62%	1,323,666
Nov 15, 2024	34.32	35.38	33.53	33.85	33.29	-0.27%	2,032,650
Nov 14, 2024	34.49	35.96	32.99	33.94	33.38	-6.24%	3,332,003
Nov 13, 2024	36.37	36.47	35.56	36.20	35.60	0.30%	1,771,140
Nov 12, 2024	37.00	37.16	36.03	36.09	35.49	-1.96%	1,355,343
Nov 11, 2024	36.10	37.18	36.00	36.81	36.20	1.91%	1,477,845
Nov 8, 2024	35.93	36.82	35.65	36.12	35.52	-0.03%	1,371,794
Nov 7, 2024	36.67	36.89	35.66	36.13	35.53	-1.69%	1,289,867
Nov 6, 2024	36.80	37.46	36.02	36.75	36.14	5.91%	2,084,984
Nov 5, 2024	33.68	34.99	33.55	34.70	34.12	2.91%	1,425,731
Nov 4, 2024	33.30	34.08	33.25	33.72	33.16	2.40%	886,405
Nov 1, 2024	34.21	34.24	32.76	32.93	32.38	-1.99%	1,228,131
Oct 31, 2024	34.41	34.64	33.47	33.60	33.04	-0.94%	901,903
Oct 30, 2024	33.50	34.42	33.37	33.92	33.36	1.83%	760,008
Oct 29, 2024	33.60	33.78	33.12	33.31	32.76	-1.19%	695,544
Oct 28, 2024	33.61	33.87	32.97	33.71	33.15	-2.26%	1,270,842
Oct 25, 2024	34.58	34.99	34.32	34.49	33.92	1.47%	950,836
Oct 24, 2024	34.14	34.14	33.04	33.99	33.42	0.77%	1,212,533
Oct 23, 2024	34.39	34.69	33.54	33.73	33.17	-2.40%	1,341,294
Oct 22, 2024	35.16	35.47	34.52	34.56	33.99	-0.95%	1,363,460
Oct 21, 2024	35.48	35.58	34.46	34.89	34.31	0.23%	1,292,330
Oct 18, 2024	34.49	34.95	33.99	34.81	34.23	-0.11%	1,582,205
Oct 17, 2024	34.56	34.87	33.88	34.85	34.27	0.52%	1,188,706
Oct 16, 2024	34.31	34.85	33.93	34.67	34.09	1.79%	956,279
Oct 15, 2024	34.46	34.79	33.76	34.06	33.49	-5.36%	1,786,776
Oct 14, 2024	35.90	36.56	35.60	35.99	35.39	-1.21%	1,050,968
Oct 11, 2024	35.05	36.49	34.93	36.43	35.82	3.70%	1,975,403
Oct 10, 2024	34.57	35.77	34.48	35.13	34.55	1.65%	1,583,218
Oct 9, 2024	34.33	35.07	34.03	34.56	33.99	0.26%	1,725,137
Oct 8, 2024	34.56	34.76	33.54	34.47	33.90	-2.71%	2,255,524
Oct 7, 2024	34.42	35.66	34.42	35.43	34.84	3.32%	1,859,869
Oct 4, 2024	33.81	34.55	33.49	34.29	33.72	2.57%	1,356,415
Oct 3, 2024	32.22	33.55	31.91	33.43	32.87	3.69%	1,498,052
Oct 2, 2024	32.58	32.59	31.45	32.24	31.70	2.09%	1,540,285
Oct 1, 2024	30.20	31.75	29.91	31.58	31.06	3.81%	2,454,633
Sep 30, 2024	29.75	30.80	29.70	30.42	29.91	1.40%	2,269,452
Sep 27, 2024	30.00	30.39	29.83	30.00	29.50	1.18%	1,399,979
Sep 26, 2024	30.42	30.65	29.54	29.65	29.16	-4.82%	2,369,847