Helmerich & Payne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	34.59	35.34	34.17	34.31	-	-2.91%	154,366
Jul 24, 2026	35.01	35.93	34.86	35.34	35.34	0.77%	909,197
Jul 23, 2026	35.81	36.07	34.92	35.07	35.07	-0.48%	743,726
Jul 22, 2026	34.94	35.52	34.88	35.24	35.24	1.88%	1,130,979
Jul 21, 2026	34.04	34.76	33.63	34.59	34.59	2.67%	725,299
Jul 20, 2026	33.88	34.32	33.67	33.69	33.69	-1.32%	615,857
Jul 17, 2026	33.98	34.27	33.42	34.14	34.14	2.15%	1,095,030
Jul 16, 2026	33.06	34.09	33.06	33.42	33.42	0.09%	960,820
Jul 15, 2026	33.79	34.06	32.60	33.39	33.39	-1.04%	1,083,207
Jul 14, 2026	34.48	34.67	33.48	33.74	33.74	-0.68%	824,613
Jul 13, 2026	33.84	34.64	33.74	33.97	33.97	1.92%	1,187,541
Jul 10, 2026	33.08	33.38	32.88	33.33	33.33	1.77%	1,037,430
Jul 9, 2026	32.69	32.92	32.15	32.75	32.75	-0.76%	846,539
Jul 8, 2026	32.14	33.36	32.14	33.00	33.00	3.68%	1,262,825
Jul 7, 2026	31.06	32.19	30.91	31.83	31.83	4.26%	1,747,661
Jul 6, 2026	31.05	31.81	30.40	30.53	30.53	-2.46%	1,308,160
Jul 2, 2026	31.17	31.70	30.93	31.30	31.30	1.23%	1,276,374
Jul 1, 2026	32.88	33.20	30.75	30.92	30.92	-5.56%	1,514,764
Jun 30, 2026	33.37	33.76	32.72	32.74	32.74	-1.83%	1,011,131
Jun 29, 2026	33.19	33.95	33.05	33.35	33.35	-1.33%	1,193,056
Jun 26, 2026	33.60	33.89	32.93	33.80	33.80	-0.62%	3,099,611
Jun 25, 2026	32.46	34.17	32.33	34.01	34.01	3.82%	1,379,108
Jun 24, 2026	34.65	34.78	32.55	32.76	32.76	-7.95%	1,773,044
Jun 23, 2026	34.98	35.87	34.76	35.59	35.59	0.39%	886,567
Jun 22, 2026	35.10	35.49	34.12	35.45	35.45	1.37%	817,281
Jun 18, 2026	35.73	35.73	33.77	34.97	34.97	-2.26%	2,131,379
Jun 17, 2026	36.46	36.61	35.57	35.78	35.78	-1.60%	755,320
Jun 16, 2026	36.59	37.14	36.02	36.36	36.36	-1.73%	1,018,687
Jun 15, 2026	37.72	38.49	36.97	37.00	37.00	-5.73%	1,541,499
Jun 12, 2026	38.89	39.98	38.88	39.25	39.25	0.15%	659,545
Jun 11, 2026	40.00	40.27	38.76	39.19	39.19	-0.46%	824,880
Jun 10, 2026	38.39	39.50	38.11	39.37	39.37	3.85%	887,785
Jun 9, 2026	38.87	39.12	36.95	37.91	37.91	-3.14%	787,061
Jun 8, 2026	38.44	39.70	38.13	39.14	39.14	4.48%	1,236,098
Jun 5, 2026	39.60	39.60	37.41	37.46	37.46	-5.40%	622,287
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