Helmerich & Payne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.10	39.69	38.69	39.29	39.29	1.63%	902,399
Apr 27, 2026	38.70	39.05	38.37	38.66	38.66	0.78%	995,932
Apr 24, 2026	38.43	38.79	37.75	38.36	38.36	2.08%	1,017,159
Apr 23, 2026	36.36	37.66	36.06	37.58	37.58	3.21%	918,893
Apr 22, 2026	35.84	36.72	35.67	36.41	36.41	2.19%	892,484
Apr 21, 2026	33.86	35.65	33.79	35.63	35.63	5.82%	1,659,122
Apr 20, 2026	33.68	33.95	33.00	33.67	33.67	0.09%	801,569
Apr 17, 2026	33.83	33.88	32.74	33.64	33.64	-3.72%	1,408,348
Apr 16, 2026	34.50	35.48	34.50	34.94	34.94	1.25%	991,649
Apr 15, 2026	34.08	35.18	34.04	34.51	34.51	1.17%	809,663
Apr 14, 2026	35.54	35.87	34.05	34.11	34.11	-4.56%	1,242,812
Apr 13, 2026	35.05	36.20	35.05	35.74	35.74	3.06%	1,000,621
Apr 10, 2026	34.89	35.38	34.57	34.68	34.68	-1.53%	580,668
Apr 9, 2026	35.42	36.22	35.14	35.22	35.22	-0.40%	1,388,698
Apr 8, 2026	34.11	35.42	33.74	35.36	35.36	-1.45%	1,710,342
Apr 7, 2026	35.16	36.03	35.13	35.88	35.88	2.75%	1,010,995
Apr 6, 2026	34.50	35.22	34.47	34.92	34.92	0.32%	654,658
Apr 2, 2026	35.18	35.74	34.35	34.81	34.81	0.78%	734,311
Apr 1, 2026	35.47	35.85	34.23	34.54	34.54	-4.14%	1,292,013
Mar 31, 2026	35.89	36.60	35.18	36.03	36.03	0.53%	1,527,617
Mar 30, 2026	36.75	36.81	35.57	35.84	35.84	-0.86%	927,205
Mar 27, 2026	36.82	37.38	35.93	36.15	36.15	-2.17%	1,808,586
Mar 26, 2026	36.36	37.14	36.22	36.95	36.95	1.62%	1,082,431
Mar 25, 2026	36.87	37.53	36.02	36.36	36.36	-2.47%	1,671,100
Mar 24, 2026	37.12	37.87	36.73	37.28	37.28	0.40%	1,464,509
Mar 23, 2026	36.06	37.65	36.06	37.13	37.13	1.78%	1,495,110
Mar 20, 2026	36.83	37.00	35.91	36.48	36.48	1.47%	2,219,014
Mar 19, 2026	35.88	36.96	35.72	35.95	35.95	-0.61%	2,038,831
Mar 18, 2026	35.60	36.53	35.28	36.17	36.17	1.57%	1,426,019
Mar 17, 2026	35.12	35.91	34.82	35.61	35.61	2.77%	1,163,528
Mar 16, 2026	34.80	36.01	33.95	34.65	34.65	-2.81%	1,669,221
Mar 13, 2026	33.66	35.93	33.51	35.65	35.65	5.32%	1,507,598
Mar 12, 2026	34.63	34.67	33.48	33.85	33.85	-2.56%	1,083,571
Mar 11, 2026	34.52	35.04	33.95	34.74	34.74	-0.63%	1,100,933
Mar 10, 2026	34.11	35.56	33.93	34.96	34.96	1.72%	1,767,503
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