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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	22.46	22.3	22.3	22.51	21.71	2.52M
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

Helmerich & Payne, Inc. (HP) NYSE