Helmerich & Payne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	16.48	17.07	16.48	16.75	16.75	2.89%	2,717,367
Jun 5, 2025	16.54	16.55	16.10	16.28	16.28	-0.85%	1,643,153
Jun 4, 2025	16.81	16.97	16.12	16.42	16.42	-2.61%	1,412,327
Jun 3, 2025	15.70	17.11	15.37	16.86	16.86	7.46%	2,451,909
Jun 2, 2025	15.82	16.09	15.47	15.69	15.69	2.89%	2,786,430
May 30, 2025	15.11	15.43	15.04	15.25	15.25	-0.46%	2,082,976
May 29, 2025	15.14	15.40	15.03	15.32	15.32	0.79%	1,548,121
May 28, 2025	15.64	15.71	15.06	15.20	15.20	-1.30%	2,203,051
May 27, 2025	15.61	15.64	15.24	15.40	15.40	-0.39%	2,616,614
May 23, 2025	15.21	15.67	15.20	15.46	15.46	-1.02%	2,405,316
May 22, 2025	15.04	15.74	14.65	15.62	15.62	2.70%	3,320,626
May 21, 2025	16.01	16.12	15.21	15.21	15.21	-5.59%	3,681,367
May 20, 2025	16.75	16.85	15.99	16.11	16.11	-4.22%	3,184,433
May 19, 2025	17.38	17.49	16.68	16.82	16.82	-5.51%	2,345,819
May 16, 2025	18.14	18.32	17.77	17.80	17.80	-2.04%	2,038,179
May 15, 2025	18.15	18.18	17.49	18.17	18.17	-3.20%	2,484,153
May 14, 2025	18.99	19.12	18.71	18.77	18.52	-1.83%	2,004,114
May 13, 2025	19.57	19.57	19.03	19.12	18.86	-0.78%	2,133,307
May 12, 2025	19.76	20.15	19.02	19.27	19.01	5.42%	1,952,091
May 9, 2025	18.57	18.67	18.13	18.28	18.03	-0.33%	1,713,934
May 8, 2025	18.01	18.90	17.60	18.34	18.09	-3.47%	3,359,877
May 7, 2025	19.49	19.55	18.85	19.00	18.74	-1.09%	1,728,593
May 6, 2025	19.73	19.88	19.19	19.21	18.95	-1.23%	1,265,230
May 5, 2025	19.92	20.07	19.44	19.45	19.19	-3.86%	1,386,867
May 2, 2025	20.00	20.36	19.50	20.23	19.96	3.00%	1,471,783
May 1, 2025	18.95	19.99	18.73	19.64	19.37	3.97%	2,690,828
Apr 30, 2025	19.50	19.50	18.74	18.89	18.63	-4.84%	1,785,063
Apr 29, 2025	19.72	19.96	19.35	19.85	19.58	0.15%	1,324,267
Apr 28, 2025	20.00	20.32	19.55	19.82	19.55	-0.75%	1,246,383
Apr 25, 2025	19.80	20.09	19.55	19.97	19.70	-1.19%	1,018,520
Apr 24, 2025	20.10	20.44	19.68	20.21	19.94	2.07%	1,584,744
Apr 23, 2025	20.43	20.69	19.53	19.80	19.53	-0.15%	1,576,946
Apr 22, 2025	19.93	20.07	19.29	19.83	19.56	0.25%	1,081,786
Apr 21, 2025	20.24	20.42	19.29	19.78	19.51	-3.93%	1,495,072
Apr 17, 2025	20.02	20.88	19.98	20.59	20.31	4.78%	1,349,711
Apr 16, 2025	20.09	20.75	19.54	19.65	19.38	-0.25%	1,976,359
Apr 15, 2025	19.07	20.22	19.07	19.70	19.43	2.44%	2,027,722
Apr 14, 2025	19.75	19.88	18.81	19.23	18.97	0.10%	2,019,071
Apr 11, 2025	18.37	19.35	18.20	19.21	18.95	4.29%	2,071,002
Apr 10, 2025	20.59	20.70	18.00	18.42	18.17	-15.15%	2,907,525
Apr 9, 2025	18.00	22.72	17.82	21.71	21.42	14.38%	3,468,824
Apr 8, 2025	20.99	20.99	18.61	18.98	18.72	-5.38%	2,270,236
Apr 7, 2025	18.86	21.20	18.59	20.06	19.79	1.21%	2,783,575
Apr 4, 2025	21.39	21.80	19.53	19.82	19.55	-12.73%	3,109,828
Apr 3, 2025	24.89	25.09	22.56	22.71	22.40	-15.20%	2,418,190
Apr 2, 2025	26.02	26.78	25.92	26.78	26.42	1.06%	998,909
Apr 1, 2025	25.96	26.83	25.75	26.50	26.14	1.45%	1,484,308
Mar 31, 2025	24.99	26.29	24.79	26.12	25.77	3.40%	1,773,069
Mar 28, 2025	25.60	25.65	24.90	25.26	24.92	-1.86%	871,920
Mar 27, 2025	25.59	25.82	25.29	25.74	25.39	-1.08%	1,384,113