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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	22	22.65	22.65	22.73	21.95	2.07M
September 25, 2025	21.94	21.91	21.91	22.19	21.7	1.4M
September 24, 2025	22.15	22.2	22.2	22.53	21.97	1.33M
September 23, 2025	21.61	21.8	21.8	23.11	21.49	1.89M
September 22, 2025	21.13	21.24	21.24	21.46	20.57	2.34M
September 19, 2025	21.14	20.54	20.54	21.14	20.32	2.99M
September 18, 2025	21.11	21.23	21.23	21.28	20.78	1.55M
September 17, 2025	21.56	20.84	20.84	21.82	20.56	1.55M
September 16, 2025	21.23	21.77	21.77	21.87	20.91	1.34M
September 15, 2025	21.22	20.91	20.91	21.53	20.89	1.53M
September 12, 2025	21.15	21.08	21.08	21.53	20.91	1.69M
September 11, 2025	20.6	20.9	20.9	20.9	20.54	2M
September 10, 2025	20.12	20.86	20.86	21	19.91	1.6M
September 09, 2025	20.16	20.02	20.02	20.86	20.02	1.51M
September 08, 2025	20.21	20.04	20.04	20.28	19.62	1.7M
September 05, 2025	20.44	20.2	20.2	20.9	20.13	1.4M
September 04, 2025	19.88	20.81	20.81	20.84	19.5	1.82M
September 03, 2025	20.91	20.07	20.07	21.2	19.93	2M
September 02, 2025	20.92	21.23	21.23	21.29	20.49	1.91M
August 29, 2025	20.44	20.89	20.89	21.08	20.25	2.13M
August 28, 2025	19.87	20.22	20.22	20.31	19.48	1.99M
August 27, 2025	18.86	19.77	19.77	19.81	18.79	2.48M
August 26, 2025	18.52	18.95	18.95	18.96	18.48	2.15M
August 25, 2025	18.89	18.77	18.77	18.95	18.68	1.25M
August 22, 2025	17.98	18.92	18.92	19.19	17.98	1.94M
August 21, 2025	17.53	17.93	17.93	18	17.35	1.85M
August 20, 2025	17.74	17.75	17.75	17.95	17.39	1.95M
August 19, 2025	17.81	17.8	17.8	18.15	17.37	1.68M
August 18, 2025	17.62	17.59	17.59	17.9	17.3	1.76M
August 15, 2025	18.1	17.69	17.69	18.22	17.6	2.53M
August 14, 2025	18.08	18.35	18.1	18.43	17.65	2.24M
August 13, 2025	17.59	17.95	17.95	18.04	17.43	2.16M
August 12, 2025	17.71	17.59	17.59	18.17	17.51	1.86M
August 11, 2025	17.64	17.53	17.53	18.3	17.42	3.65M
August 08, 2025	16.08	17.29	17.29	17.36	15.94	3.93M
August 07, 2025	16.39	15.98	15.98	16.7	15.51	5.21M
August 06, 2025	15.87	15.49	15.49	16.15	15.28	3.16M
August 05, 2025	15.64	15.61	15.61	15.8	15.17	2.59M
August 04, 2025	15.51	15.42	15.42	15.73	15.23	1.76M
August 01, 2025	16	15.66	15.66	16.11	15.25	2.58M
July 31, 2025	16.16	16.21	16.21	16.57	15.9	2.31M
July 30, 2025	17.19	16.46	16.46	17.19	16.28	2.17M
July 29, 2025	17.2	17.23	17.23	17.45	16.69	2.14M
July 28, 2025	16.99	17.5	17.5	17.55	16.9	1.54M
July 25, 2025	16.8	16.74	16.74	16.95	16.59	1.19M
July 24, 2025	16.8	16.82	16.82	17.17	16.53	2.46M
July 23, 2025	16.1	17.06	17.06	17.08	16.1	2M
July 22, 2025	15.38	15.93	15.93	16.02	15.33	1.71M
July 21, 2025	15.77	15.35	15.35	15.8	15.33	1.39M
July 18, 2025	16.24	15.52	15.52	16.26	15.42	1.67M
July 17, 2025	15.46	15.99	15.99	16.08	15.42	1.74M
July 16, 2025	15.5	15.59	15.59	15.74	15.36	1.79M
July 15, 2025	16.43	15.47	15.47	16.59	15.46	1.86M
July 14, 2025	17	16.47	16.47	17.03	16.3	1.96M
July 11, 2025	17.06	17.17	17.17	17.37	16.95	1.72M
July 10, 2025	17	17.22	17.22	17.49	16.6	1.54M
July 09, 2025	17.27	17.08	17.08	17.4	16.88	1.65M
July 08, 2025	16.13	17.27	17.27	17.56	16.12	2.82M
July 07, 2025	16.25	16.05	16.05	16.61	15.69	2.16M
July 03, 2025	16.51	16.42	16.42	16.67	16.35	1.03M

Helmerich & Payne, Inc. (HP) NYSE