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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.46	35.15	35.15	35.89	34.96	3,010
February 19, 2026	34.99	35.52	35.52	36	34.99	795
February 18, 2026	34.28	34.37	34.37	34.47	34.13	662
February 17, 2026	32.94	33.22	33.22	33.69	32.93	287
February 13, 2026	32.88	33.62	33.62	33.62	31.99	1,704
February 12, 2026	33.88	31.97	31.97	34.07	31.97	1,748
February 11, 2026	34.12	34.65	34.4	35.41	34.12	45
February 10, 2026	36.11	34.43	34.18	36.11	34.33	907
February 09, 2026	35.63	36.29	36.03	36.34	35.63	198
February 06, 2026	33.81	36.25	35.99	36.25	33.81	1,571
February 05, 2026	34.5	34.58	34.33	35.5	33.24	3,048
February 04, 2026	35.88	35.91	35.65	36.1	34.67	276
February 03, 2026	34.71	34.95	34.95	35.13	34.6	600
February 02, 2026	32.91	34.45	34.45	34.59	32.91	229
January 30, 2026	33.55	33.39	33.39	33.55	33.11	32
January 29, 2026	33.67	33.53	33.53	34.4	32.96	4,981
January 28, 2026	33.07	33	33	33.1	33	107
January 27, 2026	32.9	33.07	33.07	33.07	32.9	282
January 26, 2026	32.97	32.18	32.18	32.97	32.04	46
January 23, 2026	34.08	33.04	33.04	34.08	32.69	910
January 22, 2026	32.75	32.62	32.62	33.46	32.47	972
January 21, 2026	32.25	32.85	32.85	33.67	32.25	1,005
January 20, 2026	32.3	31.91	31.91	32.97	31.85	26
January 16, 2026	32.61	32.42	32.52	32.61	32.42	2
January 15, 2026	31.82	31.92	31.92	32	31.19	757
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

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