Helmerich & Payne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	37.37	39.63	37.28	38.95	38.95	4.90%	694,025
Oct 22, 2026	38.35	38.46	35.78	37.13	37.13	-2.93%	862,158
Oct 21, 2026	38.13	39.03	37.85	38.25	38.25	0.18%	1,059,642
Oct 20, 2026	38.36	38.57	37.26	38.18	38.18	-0.05%	816,322
Oct 19, 2026	37.65	38.36	37.39	38.20	38.20	2.06%	1,084,415
Oct 16, 2026	37.82	38.29	36.96	37.43	37.43	-0.66%	1,545,350
Oct 15, 2026	38.33	38.38	37.13	37.68	37.68	-2.36%	984,028
Oct 14, 2026	39.28	39.45	38.41	38.59	38.59	-1.25%	870,368
Oct 13, 2026	39.05	39.46	38.32	39.08	39.08	0.93%	800,341
Oct 12, 2026	40.54	40.98	38.62	38.72	38.72	-2.91%	961,881
Oct 9, 2026	40.01	40.83	39.86	39.88	39.88	-0.77%	968,434
Oct 8, 2026	40.55	40.69	39.98	40.19	40.19	1.39%	907,932
Oct 7, 2026	39.90	40.44	39.11	39.64	39.64	0.08%	1,170,883
Oct 6, 2026	39.93	40.18	38.93	39.61	39.61	-1.30%	747,896
Oct 5, 2026	38.44	40.73	38.24	40.13	40.13	4.07%	1,200,084
Oct 2, 2026	37.99	39.06	37.87	38.56	38.56	0.94%	1,042,468
Oct 1, 2026	37.13	38.40	36.76	38.20	38.20	2.85%	715,295
Sep 30, 2026	36.74	37.49	36.40	37.14	37.14	1.45%	851,773
Sep 29, 2026	36.61	37.19	36.17	36.61	36.61	-2.30%	1,019,145
Sep 28, 2026	39.00	39.00	37.09	37.47	37.47	-2.85%	1,635,576
Sep 25, 2026	39.40	40.04	38.55	38.57	38.57	-3.14%	1,001,261
Sep 24, 2026	39.98	40.03	39.01	39.82	39.82	0.66%	848,853
Sep 23, 2026	40.19	40.84	39.24	39.56	39.56	-0.58%	1,080,821
Sep 22, 2026	39.72	40.78	39.55	39.79	39.79	-1.24%	911,282
Sep 21, 2026	40.44	40.85	39.70	40.29	40.29	-1.52%	693,336
Sep 18, 2026	41.36	41.52	40.90	40.91	40.91	-1.33%	2,621,674
Sep 17, 2026	41.81	42.70	41.28	41.46	41.46	-0.48%	933,033
Sep 16, 2026	43.11	43.61	41.16	41.66	41.66	-4.12%	1,258,427
Sep 15, 2026	42.85	43.53	42.85	43.45	43.45	1.92%	984,826
Sep 14, 2026	44.48	44.48	42.14	42.63	42.63	-3.20%	1,183,916
Sep 11, 2026	44.48	44.92	43.75	44.04	44.04	-1.17%	709,132
Sep 10, 2026	45.00	45.10	43.59	44.56	44.56	0.79%	1,158,366
Sep 9, 2026	44.97	45.59	43.95	44.21	44.21	1.14%	1,168,334
Sep 8, 2026	44.94	45.56	43.64	43.71	43.71	-1.47%	1,320,355
Sep 4, 2026	44.59	44.82	44.00	44.36	44.36	-1.47%	863,837
Sep 3, 2026	47.74	48.00	44.96	45.02	45.02	-5.50%	1,135,466
Sep 2, 2026	45.68	48.17	45.34	47.64	47.64	3.09%	1,983,429
Sep 1, 2026	44.45	46.53	44.00	46.21	46.21	6.03%	2,275,014
Aug 31, 2026	43.61	44.98	43.21	43.58	43.58	2.42%	1,520,799
Aug 28, 2026	42.34	42.90	41.94	42.55	42.55	0.31%	952,989
Aug 27, 2026	41.46	43.13	41.03	42.42	42.42	2.46%	2,668,536
Aug 26, 2026	41.51	42.11	40.85	41.40	41.40	-1.62%	1,505,011
Aug 25, 2026	41.71	42.40	41.57	42.08	42.08	-0.96%	1,017,989
Aug 24, 2026	42.99	43.33	42.04	42.49	42.49	-2.43%	622,500
Aug 21, 2026	44.33	44.90	43.28	43.55	43.55	-1.25%	928,583
Aug 20, 2026	44.18	44.47	43.63	44.10	44.10	0.78%	1,009,089
Aug 19, 2026	44.36	44.76	43.48	43.76	43.76	-0.97%	756,641
Aug 18, 2026	45.00	45.00	44.13	44.19	44.19	-0.63%	931,956
Aug 17, 2026	44.58	44.80	43.83	44.72	44.47	1.18%	1,055,228
Aug 14, 2026	43.42	44.65	43.17	44.20	43.95	2.62%	969,941