Helmerich & Payne, Inc. - HP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.55	35.63	35.63	35.7	34.77	1.64M
February 19, 2026	34.99	35.96	35.96	36.12	34.76	1.97M
February 18, 2026	34.16	34.79	34.79	35.02	33.89	1.7M
February 17, 2026	33.62	33.31	33.31	33.78	32.57	1.41M
February 13, 2026	32.34	33.2	33.2	33.8	32.19	2.21M
February 12, 2026	34.22	32.88	32.88	34.28	31.94	2.25M
February 11, 2026	35	34.32	34.32	35.3	34.17	2.56M
February 10, 2026	35.6	34.23	34.23	35.65	34.06	2.8M
February 09, 2026	36	35.71	35.71	36.64	35.34	1.98M
February 06, 2026	34.18	35.97	35.97	36.27	33.68	2.14M
February 05, 2026	34.1	34.53	34.53	35.44	33.1	3.98M
February 04, 2026	35.7	36.41	36.41	36.73	34.77	3.08M
February 03, 2026	34.41	35.49	35.49	35.64	34.32	1.65M
February 02, 2026	32.81	34.25	34.25	34.7	32.78	1.89M
January 30, 2026	33.09	33.88	33.88	33.98	32.58	1.76M
January 29, 2026	34	33.7	33.7	34.7	32.78	2.18M
January 28, 2026	33.78	33.1	33.1	33.92	32.33	1.91M
January 27, 2026	32.9	33.32	33.32	33.44	32.53	1.88M
January 26, 2026	32.67	32.46	32.46	33.24	31.82	2.57M
January 23, 2026	33.48	32.3	32.3	34.1	32.23	1.61M
January 22, 2026	32.75	32.93	32.93	33.5	32.46	1.49M
January 21, 2026	32.75	33.01	33.01	33.7	32.64	1.79M
January 20, 2026	32.3	31.98	31.98	32.7	31.8	1.42M
January 16, 2026	32.44	32.38	32.38	32.63	32.19	945,505
January 15, 2026	31.82	32.27	32.27	32.67	31.4	2.24M
January 14, 2026	31.55	32.27	32.27	32.97	31.52	1.54M
January 13, 2026	31.1	31.27	31.27	31.69	30.82	1.46M
January 12, 2026	30.4	30.58	30.58	30.66	29.96	1.45M
January 09, 2026	31.51	30.63	30.63	32.07	30.62	1.27M
January 08, 2026	30.5	31.41	31.41	31.92	30.22	1.11M
January 07, 2026	31.06	30.38	30.38	31.24	29.94	1.32M
January 06, 2026	31.4	31.06	31.06	31.72	30.74	1.72M
January 05, 2026	31.8	31.17	31.17	31.8	29.14	2.4M
January 02, 2026	28.78	29.94	29.94	30.34	28.49	1.34M
December 31, 2025	29.22	28.68	28.68	29.22	28.67	992,920
December 30, 2025	28.77	28.93	28.93	29.23	28.7	970,459
December 29, 2025	27.54	28.56	28.56	28.66	27.54	1.05M
December 26, 2025	27.99	27.85	27.85	28.07	27.59	837,710
December 24, 2025	28	27.98	27.98	28.33	27.73	524,900
December 23, 2025	28.31	28.09	28.09	28.56	27.95	764,562
December 22, 2025	28.5	28.27	28.27	28.97	28.15	1.23M
December 19, 2025	27.83	27.94	27.94	28.35	27.53	2.76M
December 18, 2025	28.72	27.68	27.68	28.72	27.07	1.55M
December 17, 2025	27.72	28.01	28.01	28.09	27.3	1.47M
December 16, 2025	28.58	27.34	27.34	28.75	27.04	2.11M
December 15, 2025	29.55	28.94	28.94	29.55	28.55	1.81M
December 12, 2025	30.6	29.41	29.41	30.6	29.13	1.71M
December 11, 2025	30.08	30.85	30.85	31.04	29.81	1.33M
December 10, 2025	30.33	30.44	30.44	30.93	29.6	1.65M
December 09, 2025	29.43	29.75	29.75	30	29.08	968,063
December 08, 2025	29.55	29.3	29.3	29.93	29.26	1.36M
December 05, 2025	29.88	29.88	29.88	30.22	29.75	1.11M
December 04, 2025	29.94	30.07	30.07	30.2	29.66	1.2M
December 03, 2025	29.27	30.31	30.31	30.46	29.25	1.39M
December 02, 2025	28.17	28.96	28.96	29.08	27.78	1.44M
December 01, 2025	27.65	28.38	28.38	28.66	27.65	1.36M
November 28, 2025	27.78	27.9	27.9	28.13	27.63	446,305
November 26, 2025	27.86	27.73	27.73	28.42	27.59	1.51M
November 25, 2025	26.85	27.58	27.58	27.87	26.37	1.66M
November 24, 2025	26.35	26.75	26.75	27.13	26.12	1.93M

Helmerich & Payne, Inc. (HP) NYSE