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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	26.05	26.12	26.12	26.12	25.9	149
November 06, 2025	26.14	26.07	26.07	26.62	26.07	2,137
November 05, 2025	26.27	26.24	26.24	26.49	26.11	102
November 04, 2025	26.21	26.23	26.23	26.53	25.97	556
November 03, 2025	25.96	26.56	26.56	26.88	25.8	697
October 31, 2025	26.32	26.29	26.29	26.87	26.29	165
October 30, 2025	26.17	26.97	26.97	27.31	26.17	418
October 29, 2025	25.77	26.35	26.35	26.55	25.57	2,711
October 28, 2025	24.91	24.92	24.92	25.29	24.79	4,690
October 27, 2025	26	25.4	25.4	26	25.4	2,086
October 24, 2025	25.54	25.82	25.82	25.82	25.45	747
October 23, 2025	23.96	25.2	25.2	25.33	23.96	6,738
October 22, 2025	23.35	23.37	23.37	23.92	23.35	1,434
October 21, 2025	23.89	23.61	23.61	23.92	23.55	31
October 20, 2025	23.11	23.38	23.38	23.7	23.11	983
October 17, 2025	22.95	23.55	23.55	23.55	22.73	228
October 16, 2025	23.1	23	23	23.31	23	599
October 15, 2025	23.35	22.89	22.89	23.35	22.74	2,191
October 14, 2025	22.2	22.77	22.77	22.77	22.2	540
October 13, 2025	22.32	22.43	22.43	22.6	22.27	2,421
October 10, 2025	23.04	21.99	21.99	23.04	21.98	1,021
October 09, 2025	23.98	23.05	23.05	24.25	23.05	1,341
October 08, 2025	23.9	23.66	23.66	23.9	23.08	1,262
October 07, 2025	23.7	23.56	23.56	24.05	23.39	2,160
October 06, 2025	23.42	23.69	23.69	23.86	23.35	3,376
October 03, 2025	22.93	23.2	23.2	23.2	22.93	4
October 02, 2025	23.01	22.86	22.86	23.41	22.86	557
October 01, 2025	22.1	22.92	22.92	22.92	22.1	497
September 30, 2025	21.85	21.83	21.83	22.2	21.83	418
September 29, 2025	22.62	22.1	22.1	22.62	21.74	468
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

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