Helmerich & Payne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	39.24	39.24	37.64	38.24	38.00	-2.37%	984,389
May 12, 2026	38.89	39.30	38.21	39.17	38.92	1.40%	789,666
May 11, 2026	38.30	39.12	38.01	38.63	38.39	2.25%	1,047,568
May 8, 2026	36.73	38.04	35.98	37.78	37.54	2.38%	1,315,541
May 7, 2026	37.38	38.35	35.43	36.90	36.67	-7.36%	2,865,620
May 6, 2026	39.81	40.59	39.35	39.83	39.58	-4.09%	1,365,781
May 5, 2026	40.34	41.68	40.06	41.53	41.27	2.16%	1,243,450
May 4, 2026	40.30	40.81	39.65	40.65	40.39	0.54%	953,734
May 1, 2026	40.00	40.65	39.32	40.43	40.17	0.12%	998,325
Apr 30, 2026	40.20	41.14	39.91	40.38	40.12	-1.63%	1,320,418
Apr 29, 2026	39.76	41.10	39.40	41.05	40.79	4.48%	1,080,264
Apr 28, 2026	39.10	39.69	38.69	39.29	39.04	1.63%	903,003
Apr 27, 2026	38.70	39.05	38.37	38.66	38.42	0.78%	999,044
Apr 24, 2026	38.43	38.79	37.75	38.36	38.12	2.08%	1,325,198
Apr 23, 2026	36.36	37.66	36.06	37.58	37.34	3.21%	919,733
Apr 22, 2026	35.84	36.72	35.67	36.41	36.18	2.19%	892,566
Apr 21, 2026	33.86	35.65	33.79	35.63	35.40	5.82%	1,660,655
Apr 20, 2026	33.68	33.95	33.00	33.67	33.46	0.09%	801,795
Apr 17, 2026	33.83	33.88	32.74	33.64	33.43	-3.72%	1,408,971
Apr 16, 2026	34.50	35.48	34.50	34.94	34.72	1.25%	992,256
Apr 15, 2026	34.08	35.18	34.04	34.51	34.29	1.17%	809,693
Apr 14, 2026	35.54	35.87	34.05	34.11	33.89	-4.56%	1,243,069
Apr 13, 2026	35.05	36.20	35.05	35.74	35.51	3.06%	1,000,653
Apr 10, 2026	34.89	35.38	34.57	34.68	34.46	-1.53%	580,720
Apr 9, 2026	35.42	36.22	35.14	35.22	35.00	-0.40%	1,389,099
Apr 8, 2026	34.11	35.42	33.74	35.36	35.14	-1.45%	1,710,427
Apr 7, 2026	35.16	36.03	35.13	35.88	35.65	2.75%	1,013,108
Apr 6, 2026	34.50	35.22	34.47	34.92	34.70	0.32%	654,658
Apr 2, 2026	35.18	35.74	34.35	34.81	34.59	0.78%	734,960
Apr 1, 2026	35.47	35.85	34.23	34.54	34.32	-4.14%	1,292,017
Mar 31, 2026	35.89	36.60	35.18	36.03	35.80	0.53%	1,527,702
Mar 30, 2026	36.75	36.81	35.57	35.84	35.61	-0.86%	927,319
Mar 27, 2026	36.82	37.38	35.93	36.15	35.92	-2.17%	1,817,096
Mar 26, 2026	36.36	37.14	36.22	36.95	36.72	1.62%	1,171,668
Mar 25, 2026	36.87	37.53	36.02	36.36	36.13	-2.47%	1,777,128
Mar 24, 2026	37.12	37.87	36.73	37.28	37.04	0.40%	1,568,025
Mar 23, 2026	36.06	37.65	36.06	37.13	36.90	1.78%	1,547,011
Mar 20, 2026	36.83	37.00	35.91	36.48	36.25	1.47%	2,380,607
Mar 19, 2026	35.88	36.96	35.72	35.95	35.72	-0.61%	2,051,798
Mar 18, 2026	35.60	36.53	35.28	36.17	35.94	1.57%	1,540,709
Mar 17, 2026	35.12	35.91	34.82	35.61	35.38	2.77%	1,163,988
Mar 16, 2026	34.80	36.01	33.95	34.65	34.43	-2.81%	1,671,110
Mar 13, 2026	33.66	35.93	33.51	35.65	35.42	5.32%	1,507,600
Mar 12, 2026	34.63	34.67	33.48	33.85	33.64	-2.56%	1,153,825
Mar 11, 2026	34.52	35.04	33.95	34.74	34.52	-0.63%	1,158,451
Mar 10, 2026	34.11	35.56	33.93	34.96	34.74	1.72%	1,838,080
Mar 9, 2026	33.97	34.63	33.06	34.37	34.15	0.82%	1,614,472
Mar 6, 2026	34.15	34.47	33.46	34.09	33.87	-0.12%	1,291,152
Mar 5, 2026	34.34	34.44	33.11	34.13	33.91	-0.55%	1,485,806
Mar 4, 2026	33.62	34.82	33.58	34.32	34.10	1.06%	1,188,882
Mar 3, 2026	34.99	34.99	33.56	33.96	33.75	-3.22%	1,535,822
Mar 2, 2026	36.01	36.33	34.38	35.09	34.87	-0.37%	1,545,073
Feb 27, 2026	34.73	35.28	34.25	35.22	35.00	1.82%	1,661,095
Feb 26, 2026	33.71	35.01	33.39	34.59	34.37	0.96%	1,177,425
Feb 25, 2026	35.14	35.14	33.50	34.26	34.04	-1.38%	1,122,851
Feb 24, 2026	35.28	35.36	34.41	34.74	34.52	-1.11%	1,256,690
Feb 23, 2026	35.32	35.84	34.89	35.13	34.91	-1.40%	1,586,305
Feb 20, 2026	35.55	35.70	34.77	35.63	35.40	-0.92%	1,644,059
Feb 19, 2026	34.99	36.12	34.76	35.96	35.73	3.36%	1,970,668
Feb 18, 2026	34.16	35.02	33.89	34.79	34.57	4.44%	1,700,269
Feb 17, 2026	33.62	33.78	32.57	33.31	33.10	0.33%	1,407,878
Feb 13, 2026	32.34	33.80	32.19	33.20	32.99	1.78%	2,207,298
Feb 12, 2026	34.14	34.28	31.94	32.87	32.41	-4.22%	2,587,309
Feb 11, 2026	35.00	35.30	34.17	34.32	33.84	0.26%	2,558,526
Feb 10, 2026	35.60	35.65	34.06	34.23	33.75	-4.14%	2,800,485
Feb 9, 2026	36.00	36.64	35.34	35.71	35.21	-0.72%	1,977,252
Feb 6, 2026	34.18	36.27	33.68	35.97	35.47	4.17%	2,139,462
Feb 5, 2026	34.10	35.44	33.10	34.53	34.05	-5.16%	3,977,156
Feb 4, 2026	35.70	36.73	34.77	36.41	35.90	2.59%	3,077,008
Feb 3, 2026	34.41	35.64	34.32	35.49	35.00	3.62%	1,695,730