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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	16.2	16.56	16.56	16.66	15.77	2.08M
July 01, 2025	15.36	15.92	15.92	16.41	15.08	3.36M
June 30, 2025	15.35	15.16	15.16	15.57	15.16	1.86M
June 27, 2025	15.62	15.4	15.4	15.76	15.31	3.02M
June 26, 2025	15.53	15.53	15.53	15.85	15.44	2.35M
June 25, 2025	15.81	15.48	15.48	15.89	15.45	2.35M
June 24, 2025	16.2	15.94	15.94	16.4	15.79	2.67M
June 23, 2025	17.25	16.35	16.35	17.26	16.23	2.39M
June 20, 2025	17.45	17.11	17.11	17.67	17.06	2.04M
June 18, 2025	18.05	17.38	17.38	18.41	17.37	1.68M
June 17, 2025	18.31	18.09	18.09	18.8	17.93	2.24M
June 16, 2025	18.34	18.03	18.03	18.35	17.39	2.79M
June 13, 2025	18.66	18.29	18.29	18.84	17.95	2.65M
June 12, 2025	17.74	17.99	17.99	18.22	17.45	1.93M
June 11, 2025	18.9	18.1	18.1	19.11	17.62	4.27M

Helmerich & Payne, Inc. (HP) NYSE