Helmerich & Payne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	34.11	34.80	33.93	34.82	-	1.31%	161,284
Mar 9, 2026	33.97	34.63	33.06	34.37	34.37	0.82%	1,614,245
Mar 6, 2026	34.15	34.47	33.46	34.09	34.09	-0.12%	1,290,413
Mar 5, 2026	34.34	34.44	33.11	34.13	34.13	-0.55%	1,485,494
Mar 4, 2026	33.62	34.82	33.58	34.32	34.32	1.06%	1,188,526
Mar 3, 2026	34.99	34.99	33.56	33.96	33.96	-3.22%	1,535,182
Mar 2, 2026	36.01	36.33	34.38	35.09	35.09	-0.37%	1,539,851
Feb 27, 2026	34.73	35.28	34.25	35.22	35.22	1.82%	1,653,151
Feb 26, 2026	33.71	35.01	33.39	34.59	34.59	0.96%	1,177,423
Feb 25, 2026	35.14	35.14	33.50	34.26	34.26	-1.38%	1,122,206
Feb 24, 2026	35.28	35.36	34.41	34.74	34.74	-1.11%	1,256,683
Feb 23, 2026	35.32	35.84	34.89	35.13	35.13	-1.40%	1,586,290
Feb 20, 2026	35.55	35.70	34.77	35.63	35.63	-0.92%	1,644,022
Feb 19, 2026	34.99	36.12	34.76	35.96	35.96	3.36%	1,970,536
Feb 18, 2026	34.16	35.02	33.89	34.79	34.79	4.44%	1,698,143
Feb 17, 2026	33.62	33.78	32.57	33.31	33.31	0.33%	1,407,650
Feb 13, 2026	32.34	33.80	32.19	33.20	33.20	1.00%	2,207,246
Feb 12, 2026	34.14	34.28	31.94	32.87	32.62	-4.22%	2,587,004
Feb 11, 2026	35.00	35.30	34.17	34.32	34.06	0.26%	2,558,526
Feb 10, 2026	35.60	35.65	34.06	34.23	33.97	-4.14%	2,800,485
Feb 9, 2026	36.00	36.64	35.34	35.71	35.44	-0.72%	1,977,252
Feb 6, 2026	34.18	36.27	33.68	35.97	35.70	4.17%	2,139,462
Feb 5, 2026	34.10	35.44	33.10	34.53	34.27	-5.16%	3,977,156
Feb 4, 2026	35.70	36.73	34.77	36.41	36.13	2.59%	3,077,008
Feb 3, 2026	34.41	35.64	34.32	35.49	35.22	3.62%	1,695,730
Feb 2, 2026	32.81	34.70	32.78	34.25	33.99	1.09%	1,886,966
Jan 30, 2026	33.09	33.98	32.58	33.88	33.62	0.53%	1,757,620
Jan 29, 2026	34.00	34.70	32.78	33.70	33.44	1.81%	2,177,056
Jan 28, 2026	33.78	33.92	32.33	33.10	32.85	-0.66%	1,908,099
Jan 27, 2026	32.90	33.44	32.53	33.32	33.07	2.65%	1,882,765
Jan 26, 2026	32.67	33.24	31.82	32.46	32.21	0.50%	2,572,455
Jan 23, 2026	33.48	34.10	32.23	32.30	32.05	-1.91%	1,611,053
Jan 22, 2026	32.75	33.50	32.46	32.93	32.68	-0.24%	1,492,211
Jan 21, 2026	32.75	33.70	32.64	33.01	32.76	3.22%	1,792,001
Jan 20, 2026	32.30	32.70	31.80	31.98	31.74	-1.24%	1,417,627
Jan 16, 2026	32.44	32.63	32.19	32.38	32.13	0.34%	945,505
Jan 15, 2026	31.82	32.67	31.40	32.27	32.02	-	2,241,734
Jan 14, 2026	31.55	32.97	31.52	32.27	32.02	3.20%	1,535,549
Jan 13, 2026	31.10	31.69	30.82	31.27	31.03	2.26%	1,458,298
Jan 12, 2026	30.40	30.66	29.96	30.58	30.35	-0.16%	1,452,139
Jan 9, 2026	31.51	32.07	30.62	30.63	30.40	-2.48%	1,269,227
Jan 8, 2026	30.55	31.92	30.22	31.41	31.17	3.39%	1,322,688
Jan 7, 2026	31.06	31.24	29.94	30.38	30.15	-2.19%	1,315,212
Jan 6, 2026	31.40	31.72	30.74	31.06	30.82	-0.35%	1,722,387
Jan 5, 2026	31.80	31.80	29.14	31.17	30.93	4.11%	2,399,168
Jan 2, 2026	28.78	30.34	28.49	29.94	29.71	4.39%	1,339,541
Dec 31, 2025	29.22	29.22	28.67	28.68	28.46	-0.86%	992,920
Dec 30, 2025	28.77	29.23	28.70	28.93	28.71	1.30%	970,459
Dec 29, 2025	27.54	28.66	27.54	28.56	28.34	2.55%	1,051,789
Dec 26, 2025	27.99	28.07	27.59	27.85	27.64	-0.46%	837,721