Helmerich & Payne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	39.40	40.04	39.32	39.60	-	-0.55%	135,555
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
Aug 13, 2026	42.21	43.44	42.11	43.07	42.83	0.23%	1,199,844
Aug 12, 2026	42.11	43.14	41.63	42.97	42.73	0.96%	1,531,688
Aug 11, 2026	41.66	42.99	41.17	42.56	42.32	1.65%	2,646,212
Aug 10, 2026	38.15	41.91	37.99	41.87	41.64	12.86%	3,597,185
Aug 7, 2026	36.69	37.47	36.45	37.10	36.89	0.08%	1,296,822
Aug 6, 2026	35.52	37.86	34.38	37.07	36.86	11.39%	2,585,277
Aug 5, 2026	34.63	34.63	33.27	33.28	33.09	-3.51%	874,470
Aug 4, 2026	34.28	34.74	33.67	34.49	34.30	0.97%	1,064,010
Aug 3, 2026	33.86	34.22	33.30	34.16	33.97	-1.19%	1,033,946
Jul 31, 2026	33.93	34.80	33.65	34.57	34.38	2.37%	823,613
Jul 30, 2026	33.94	33.99	33.23	33.77	33.58	0.93%	891,245
Jul 29, 2026	34.28	34.52	33.26	33.46	33.27	1.06%	1,121,136
Jul 28, 2026	34.00	34.00	32.58	33.11	32.92	-1.55%	1,107,604
Jul 27, 2026	34.59	35.34	33.58	33.63	33.44	-4.84%	1,016,598
Jul 24, 2026	35.01	35.93	34.86	35.34	35.14	0.77%	909,202
Jul 23, 2026	35.81	36.07	34.92	35.07	34.87	-0.48%	744,054
Jul 22, 2026	34.94	35.52	34.88	35.24	35.04	1.88%	1,131,125
Jul 21, 2026	34.04	34.76	33.63	34.59	34.40	2.67%	725,518
Jul 20, 2026	33.88	34.32	33.67	33.69	33.50	-1.32%	616,116
Jul 17, 2026	33.98	34.27	33.42	34.14	33.95	2.15%	1,095,034