Helmerich & Payne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	41.69	41.82	40.71	40.95	40.95	-1.40%	1,043,051
May 18, 2026	39.15	41.78	38.87	41.53	41.53	5.14%	1,909,599
May 15, 2026	39.48	39.51	38.69	39.50	39.50	0.28%	1,157,879
May 14, 2026	38.60	39.76	38.52	39.39	39.39	3.01%	828,247
May 13, 2026	39.24	39.24	37.64	38.24	38.24	-2.37%	984,389
May 12, 2026	38.89	39.30	38.21	39.17	39.17	1.40%	789,666
May 11, 2026	38.30	39.12	38.01	38.63	38.63	2.25%	1,047,568
May 8, 2026	36.73	38.04	35.98	37.78	37.78	2.38%	1,315,541
May 7, 2026	37.38	38.35	35.43	36.90	36.90	-7.36%	2,865,620
May 6, 2026	39.81	40.59	39.35	39.83	39.83	-4.09%	1,365,781
May 5, 2026	40.34	41.68	40.06	41.53	41.53	2.16%	1,243,450
May 4, 2026	40.30	40.81	39.65	40.65	40.65	0.54%	953,734
May 1, 2026	40.00	40.65	39.32	40.43	40.43	0.12%	998,325
Apr 30, 2026	40.20	41.14	39.91	40.38	40.38	-1.63%	1,320,418
Apr 29, 2026	39.76	41.10	39.40	41.05	41.05	4.48%	1,080,264
Apr 28, 2026	39.10	39.69	38.69	39.29	39.29	1.63%	903,003
Apr 27, 2026	38.70	39.05	38.37	38.66	38.66	0.78%	999,044
Apr 24, 2026	38.43	38.79	37.75	38.36	38.36	2.08%	1,325,198
Apr 23, 2026	36.36	37.66	36.06	37.58	37.58	3.21%	919,733
Apr 22, 2026	35.84	36.72	35.67	36.41	36.41	2.19%	892,566
Apr 21, 2026	33.86	35.65	33.79	35.63	35.63	5.82%	1,660,655
Apr 20, 2026	33.68	33.95	33.00	33.67	33.67	0.09%	801,795
Apr 17, 2026	33.83	33.88	32.74	33.64	33.64	-3.72%	1,408,971
Apr 16, 2026	34.50	35.48	34.50	34.94	34.94	1.25%	992,256
Apr 15, 2026	34.08	35.18	34.04	34.51	34.51	1.17%	809,693
Apr 14, 2026	35.54	35.87	34.05	34.11	34.11	-4.56%	1,243,069
Apr 13, 2026	35.05	36.20	35.05	35.74	35.74	3.06%	1,000,653
Apr 10, 2026	34.89	35.38	34.57	34.68	34.68	-1.53%	580,720
Apr 9, 2026	35.42	36.22	35.14	35.22	35.22	-0.40%	1,389,099
Apr 8, 2026	34.11	35.42	33.74	35.36	35.36	-1.45%	1,710,427
Apr 7, 2026	35.16	36.03	35.13	35.88	35.88	2.75%	1,013,108
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%	734,960
Apr 1, 2026	35.47	35.85	34.23	34.54	34.54	-4.14%	1,292,017
Mar 31, 2026	35.89	36.60	35.18	36.03	36.03	0.53%	1,527,702
Mar 30, 2026	36.75	36.81	35.57	35.84	35.84	-0.86%	927,319
Mar 27, 2026	36.82	37.38	35.93	36.15	36.15	-2.17%	1,817,096
Mar 26, 2026	36.36	37.14	36.22	36.95	36.95	1.62%	1,171,668
Mar 25, 2026	36.87	37.53	36.02	36.36	36.36	-2.47%	1,777,128
Mar 24, 2026	37.12	37.87	36.73	37.28	37.28	0.40%	1,568,025
Mar 23, 2026	36.06	37.65	36.06	37.13	37.13	1.78%	1,547,011
Mar 20, 2026	36.83	37.00	35.91	36.48	36.48	1.47%	2,380,607
Mar 19, 2026	35.88	36.96	35.72	35.95	35.95	-0.61%	2,051,798
Mar 18, 2026	35.60	36.53	35.28	36.17	36.17	1.57%	1,540,709
Mar 17, 2026	35.12	35.91	34.82	35.61	35.61	2.77%	1,163,988
Mar 16, 2026	34.80	36.01	33.95	34.65	34.65	-2.81%	1,671,110
Mar 13, 2026	33.66	35.93	33.51	35.65	35.65	5.32%	1,507,600
Mar 12, 2026	34.63	34.67	33.48	33.85	33.85	-2.56%	1,153,825
Mar 11, 2026	34.52	35.04	33.95	34.74	34.74	-0.63%	1,158,451
Mar 10, 2026	34.11	35.56	33.93	34.96	34.96	1.72%	1,838,080