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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	32.06	32.22	32.22	32.35	32	98
January 13, 2026	31.37	31.36	31.36	31.37	31.36	186
January 12, 2026	30.48	30.31	30.31	30.48	30.19	226
January 09, 2026	31.64	31.14	31.14	31.64	31.14	1,989
January 08, 2026	30.55	31.67	31.67	31.87	30.55	318
January 07, 2026	31.06	30.64	30.64	31.06	30.64	39
January 06, 2026	31.25	31.15	31.15	31.25	31.15	63
January 05, 2026	30.5	31.12	31.12	32.16	29.3	3,825
January 02, 2026	28.78	29.82	29.82	29.89	28.78	1,849
December 31, 2025	28.76	28.84	28.84	28.84	28.76	16
December 30, 2025	28.75	28.78	28.85	28.88	28.75	2,964
December 29, 2025	27.85	28.56	28.56	28.56	27.85	739
December 24, 2025	27.67	28.06	27.67	28.06	27.67	32
December 23, 2025	28.31	28.3	28.3	28.41	28.3	186
December 22, 2025	28.5	28.35	28.35	28.66	28.35	141
December 19, 2025	27.83	28.16	28.16	28.16	27.83	102
December 18, 2025	28.4	27.52	27.52	28.72	27.52	227
December 17, 2025	27.79	27.69	27.69	27.82	27.55	417
December 16, 2025	28.5	27.21	27.21	28.5	27.21	763
December 15, 2025	29.75	28.57	28.57	29.75	28.57	180
December 12, 2025	29.83	29.44	29.44	29.88	29.44	428
December 11, 2025	30.08	30.75	30.75	30.95	30.08	382
December 10, 2025	29.72	30.21	30.21	30.21	29.72	113
December 09, 2025	29.45	29.6	29.6	29.6	29.45	255
December 08, 2025	29.55	29.5	29.5	29.65	29.5	100
December 05, 2025	30.05	30.05	30.05	30.05	30.05	34
December 04, 2025	29.94	30.02	30.02	30.14	29.76	401
December 03, 2025	29.21	30.22	30.22	30.22	29.15	884
December 02, 2025	28.17	28.7	28.7	28.7	27.85	69
December 01, 2025	27.95	28.36	28.36	28.51	27.65	3,666
November 28, 2025	27.75	27.89	27.89	27.89	27.69	111
November 26, 2025	28.02	27.93	27.93	28.2	27.93	389
November 25, 2025	26.85	27.45	27.45	27.45	26.85	304
November 24, 2025	26.23	27.01	27.01	27.06	26.2	438
November 21, 2025	26.15	26.98	26.98	26.98	26.15	391
November 20, 2025	27.4	26.16	26.16	27.83	26.16	749
November 19, 2025	26.31	26.86	26.86	26.86	26.31	306
November 18, 2025	25.44	26.54	26.54	26.63	25	1,818
November 17, 2025	28.48	27.56	27.31	28.48	27.56	401
November 14, 2025	27.71	27.81	27.81	27.97	26.61	727
November 13, 2025	26.89	26.84	26.84	27.38	26.67	664
November 12, 2025	27.55	26.83	26.83	27.55	26.83	987
November 11, 2025	27.36	27.99	27.99	28.11	27.36	593
November 10, 2025	26.44	26.78	26.78	26.98	26.44	481
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

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