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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	26.2	26.74	26.74	27.06	25.81	1.63M
November 20, 2025	27.05	26.1	26.1	27.96	25.95	2.33M
November 19, 2025	26.31	27.2	27.2	27.24	26.02	2.23M
November 18, 2025	25.2	26.56	26.56	27.17	24.45	3.6M
November 17, 2025	27.86	27.61	27.36	28.35	27.05	2.9M
November 14, 2025	26.74	27.83	27.83	28.04	26.48	1.6M
November 13, 2025	26.65	26.98	26.98	27.47	26.46	1.93M
November 12, 2025	27.68	26.62	26.62	27.86	26.49	1.52M
November 11, 2025	26.9	27.82	27.82	28.16	26.9	1.53M
November 10, 2025	26.53	26.83	26.83	27.45	26.03	1M
November 07, 2025	26.68	26.19	26.19	26.68	25.65	1.86M
November 06, 2025	26.14	26.36	26.36	26.8	26	894,530
November 05, 2025	26.27	26.35	26.35	26.53	26.09	1.2M
November 04, 2025	26.1	26.11	26.11	26.65	25.88	1.23M
November 03, 2025	26.09	26.9	26.9	27.2	25.75	1.5M
October 31, 2025	26.49	26.26	26.26	26.87	26.09	939,415
October 30, 2025	26.17	26.68	26.68	27.49	26.17	1.99M
October 29, 2025	25.43	26.58	26.58	26.7	25.39	2.51M
October 28, 2025	24.98	25.32	25.32	25.33	24.61	1.4M
October 27, 2025	25.75	25.4	25.4	26	25.34	1.14M
October 24, 2025	25.54	25.64	25.64	25.96	25.43	1.55M
October 23, 2025	24.14	25.69	25.69	25.82	24.1	2.01M
October 22, 2025	23.51	23.49	23.49	23.97	23.2	1.5M
October 21, 2025	23.71	23.32	23.32	23.97	23.3	1.16M
October 20, 2025	23.11	23.58	23.58	23.7	23.11	839,527
October 17, 2025	23.01	23.11	23.11	23.61	22.8	1.06M
October 16, 2025	23.39	23.12	23.12	23.39	22.62	1.12M
October 15, 2025	23	23.15	23.15	23.66	22.71	1.15M
October 14, 2025	22.19	22.72	22.72	22.86	22.19	1.12M
October 13, 2025	22.34	22.83	22.83	22.85	21.76	1.1M
October 10, 2025	22.89	21.85	21.85	23.12	21.73	1.76M
October 09, 2025	23.93	23.23	23.23	24.27	23.07	1.37M
October 08, 2025	23.73	23.79	23.79	23.93	23.12	1.26M
October 07, 2025	23.86	23.73	23.73	24.09	23.34	1.43M
October 06, 2025	23.39	23.67	23.67	24.05	23.16	1.71M
October 03, 2025	23.2	23.05	23.05	23.27	22.8	1.26M
October 02, 2025	23.1	22.9	22.9	23.59	22.53	1.48M
October 01, 2025	22.07	23.11	23.11	23.43	22.07	1.92M
September 30, 2025	22.12	22.09	22.09	22.39	21.66	1.71M

Helmerich & Payne, Inc. (HP) NYSE