Helmerich & Payne (HP)

Last Price35.22

Change+0.63 (1.82%)

NYSE · Last Trade: Mar 1st, 4:46 AM EST

Historical Prices For Helmerich & Payne (HP)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	34.73	35.28	34.25	35.22	1,661,096	35.22
2/26/2026	33.71	35.01	33.39	34.59	1,177,426	34.59
2/25/2026	35.14	35.14	33.50	34.26	1,122,752	34.26
2/24/2026	35.28	35.36	34.41	34.74	1,256,688	34.74
2/23/2026	35.32	35.84	34.88	35.13	1,586,291	35.13
2/20/2026	35.55	35.70	34.77	35.63	1,644,059	35.63
2/19/2026	34.99	36.12	34.76	35.96	1,970,618	35.96
2/18/2026	34.16	35.02	33.88	34.79	1,698,384	34.79
2/17/2026	33.62	33.78	32.57	33.31	1,407,878	33.31
2/13/2026	32.34	33.80	32.19	33.20	2,207,298	33.20
2/12/2026	34.14	34.28	31.94	32.87	2,587,248	32.62
2/11/2026	35.00	35.30	34.17	34.32	2,558,526	34.06
2/10/2026	35.60	35.65	34.06	34.23	2,800,464	33.97
2/09/2026	36.00	36.63	35.34	35.71	1,977,252	35.44
2/06/2026	34.18	36.27	33.68	35.97	2,139,462	35.70
2/05/2026	34.10	35.44	33.10	34.53	3,974,505	34.27
2/04/2026	35.70	36.73	34.77	36.41	3,076,974	36.13
2/03/2026	34.41	35.63	34.32	35.49	1,695,364	35.22
2/02/2026	32.81	34.70	32.77	34.25	1,886,953	33.99
1/30/2026	33.09	33.98	32.58	33.88	1,757,620	33.62
1/29/2026	34.00	34.70	32.78	33.70	2,176,752	33.44
1/28/2026	33.78	33.92	32.33	33.10	1,907,767	32.85
1/27/2026	32.90	33.44	32.53	33.32	1,882,765	33.07
1/26/2026	32.67	33.24	31.82	32.46	2,572,435	32.21
1/23/2026	33.48	34.10	32.23	32.30	1,611,053	32.05
1/22/2026	32.75	33.50	32.46	32.93	1,492,211	32.68
1/21/2026	32.75	33.70	32.63	33.01	1,792,001	32.76
1/20/2026	32.30	32.70	31.80	31.98	1,417,627	31.74
1/16/2026	32.44	32.63	32.19	32.38	945,505	32.13
1/15/2026	31.82	32.67	31.40	32.27	2,241,732	32.02
1/14/2026	31.55	32.97	31.52	32.27	1,535,507	32.02
1/13/2026	31.10	31.68	30.82	31.27	1,458,434	31.03
1/12/2026	30.40	30.66	29.96	30.58	1,452,021	30.35
1/09/2026	31.51	32.07	30.62	30.63	1,269,227	30.40
1/08/2026	30.55	31.92	30.22	31.41	1,322,629	31.17
1/07/2026	31.06	31.24	29.94	30.38	1,315,200	30.15
1/06/2026	31.39	31.72	30.74	31.06	1,722,728	30.82
1/05/2026	31.80	31.80	29.14	31.17	2,399,064	30.93
1/02/2026	28.78	30.34	28.49	29.94	1,339,541	29.71
12/31/2025	29.22	29.22	28.67	28.68	992,920	28.46
12/30/2025	28.77	29.23	28.70	28.93	970,403	28.71
12/29/2025	27.54	28.66	27.54	28.56	1,051,769	28.34
12/26/2025	27.99	28.07	27.59	27.85	837,721	27.64
12/24/2025	28.00	28.33	27.73	27.98	524,881	27.77
12/23/2025	28.31	28.56	27.95	28.09	764,527	27.88
12/22/2025	28.50	28.97	28.15	28.27	1,230,858	28.05
12/19/2025	27.83	28.34	27.53	27.94	2,760,372	27.73
12/18/2025	28.72	28.72	27.07	27.68	1,552,887	27.47
12/17/2025	27.72	28.09	27.30	28.01	1,490,372	27.80
12/16/2025	28.58	28.75	27.04	27.34	2,107,210	27.13
12/15/2025	29.55	29.55	28.55	28.94	1,811,536	28.72
12/12/2025	30.60	30.60	29.13	29.41	1,710,163	29.19
12/11/2025	30.08	31.04	29.81	30.85	1,330,378	30.62
12/10/2025	30.33	30.93	29.60	30.44	1,653,942	30.21
12/09/2025	29.43	30.00	29.08	29.75	968,017	29.52
12/08/2025	29.55	29.93	29.26	29.30	1,340,867	29.08
12/05/2025	29.88	30.22	29.75	29.88	1,112,940	29.65
12/04/2025	29.94	30.20	29.64	30.07	1,199,517	29.84
12/03/2025	29.27	30.46	29.25	30.31	1,388,044	30.08
12/02/2025	28.17	29.08	27.78	28.96	1,444,405	28.74
12/01/2025	27.65	28.66	27.65	28.38	1,364,293	28.16