Helmerich & Payne, Inc. - 0J4G.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	22.61	22.06	22.06	22.66	22.06	839
September 25, 2025	21.94	21.87	21.87	21.96	21.74	4,418
September 24, 2025	22.19	22.06	22.06	22.34	21.9	304
September 23, 2025	22.28	22.09	22.09	23.11	21.91	4,382
September 22, 2025	20.81	20.82	20.82	21.1	20.6	1,926
September 19, 2025	21.23	20.51	20.51	21.23	20.42	229
September 18, 2025	20.88	21.02	21.02	21.02	20.88	48
September 17, 2025	21.7	21.6	21.6	21.7	21.55	650
September 16, 2025	21	21.8	21.8	21.8	21	597
September 15, 2025	21.11	21.24	21.24	21.44	21.1	383
September 12, 2025	20.85	21.09	21.09	21.52	20.85	395
September 11, 2025	20.6	20.67	20.67	20.67	20.6	1,154
September 10, 2025	20.09	20.45	20.45	20.45	20.04	105
September 09, 2025	20.41	20.68	20.68	20.73	20.39	1,046
September 08, 2025	20.14	19.96	19.96	20.26	19.68	498
September 05, 2025	20.45	20.37	20.37	20.88	20.15	1,647
September 04, 2025	19.96	20.62	20.62	20.62	19.55	289
September 03, 2025	20.87	20.47	20.47	20.91	20.33	3,200
September 02, 2025	20.92	21.1	21.1	21.1	20.65	1,645
August 29, 2025	20.5	21.05	21.05	21.05	20.38	2,014
August 28, 2025	19.63	19.8	19.8	20.17	19.56	9,695
August 27, 2025	19.02	19.65	19.65	19.67	18.75	14,261
August 26, 2025	18.5	18.74	18.74	18.74	18.5	1,457
August 22, 2025	18.17	19.1	19.1	19.1	18.17	5,236
August 21, 2025	17.64	17.67	17.67	17.67	17.45	46
August 20, 2025	17.74	17.68	17.68	17.85	17.68	273
August 19, 2025	17.98	17.92	17.92	18	17.92	209
August 18, 2025	17.47	17.82	17.82	17.82	17.38	581
August 15, 2025	17.91	17.84	17.84	17.91	17.84	305
August 14, 2025	17.76	17.8	17.55	17.88	17.68	1,736
August 13, 2025	17.65	17.81	17.56	17.81	17.46	76
August 12, 2025	17.68	17.67	17.42	17.86	17.67	1,464
August 11, 2025	17.42	17.81	17.56	18.23	17.32	9,660
August 08, 2025	16.08	17.29	17.29	17.29	16.08	5,641
August 07, 2025	16.39	16.19	16.19	16.39	15.6	762
August 06, 2025	15.92	15.67	15.67	15.92	15.67	171
August 05, 2025	15.54	15.64	15.64	15.7	15.2	6,371
August 04, 2025	15.43	15.38	15.38	15.52	15.27	435
August 01, 2025	16.02	15.77	15.77	16.02	15.31	1,825
July 31, 2025	16.34	15.98	15.98	16.4	15.98	1,004
July 30, 2025	17.19	16.85	16.85	17.19	16.5	4,892
July 29, 2025	17.33	16.73	16.73	17.45	16.73	740
July 28, 2025	17.18	17.24	17.24	17.33	16.98	1,282
July 25, 2025	17	16.96	16.96	17	16.62	1,197
July 24, 2025	16.88	16.63	16.63	17.16	16.63	2,185
July 23, 2025	16.15	16.98	16.98	17.02	16.15	6,570
July 22, 2025	15.38	15.96	15.96	15.96	15.38	1,298
July 21, 2025	15.73	15.38	15.38	15.83	15.38	4,094
July 18, 2025	16.15	15.61	15.61	16.24	15.54	5,711
July 17, 2025	15.46	15.98	15.98	15.98	15.46	521
July 16, 2025	15.62	15.51	15.51	15.69	15.43	1,181
July 15, 2025	16.52	15.61	15.61	16.52	15.61	5,528
July 14, 2025	16.81	16.79	16.79	16.86	16.63	2,063
July 11, 2025	17.26	17.32	17.32	17.32	17.06	386
July 10, 2025	16.97	17.27	17.27	17.32	16.69	524
July 09, 2025	17.18	16.96	16.96	17.18	16.9	2,884
July 08, 2025	16.33	17.34	17.34	17.34	16.33	10,945
July 07, 2025	16.42	15.81	15.81	16.44	15.81	3,044
July 03, 2025	16.52	16.44	16.44	16.65	16.39	405
July 02, 2025	16	16.43	16.43	16.43	16	381

Helmerich & Payne, Inc. (0J4G.L) LSE