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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	15.45	16.07	16.07	16.3	15.13	2,890
June 30, 2025	15.32	15.45	15.45	15.52	15.2	1,263
June 27, 2025	15.74	15.6	15.6	15.74	15.44	1,808
June 26, 2025	15.53	15.73	15.73	15.8	15.47	724
June 25, 2025	15.69	15.65	15.65	15.88	15.65	1,598
June 24, 2025	16.24	15.89	15.89	16.35	15.89	1,646
June 23, 2025	17.25	16.68	16.68	17.25	16.68	175
June 20, 2025	17.64	17.08	17.08	17.92	17.08	465
June 18, 2025	18.12	17.79	17.79	18.17	17.79	3,653
June 17, 2025	18.31	18.37	18.37	18.61	18.31	216
June 16, 2025	18.66	17.66	17.66	18.66	17.47	1,840
June 13, 2025	18.79	18.51	18.51	18.9	18.09	3,206
June 12, 2025	17.9	18.19	18.19	18.19	17.39	428
June 11, 2025	18.55	17.79	17.79	19.01	17.68	20,564

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