Helmerich & Payne (HP)

Last Price46.21

Change+2.63 (6.03%)

NYSE· Last Trade: Sep 1st, 4:20 PM EDT

Historical Prices For Helmerich & Payne (HP)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	43.61	44.98	43.21	43.58	1,520,654	43.58
8/28/2026	42.34	42.90	41.94	42.55	952,990	42.55
8/27/2026	41.46	43.13	41.03	42.42	2,668,536	42.42
8/26/2026	41.51	42.10	40.85	41.40	1,505,004	41.40
8/25/2026	41.71	42.40	41.57	42.08	1,017,989	42.08
8/24/2026	42.99	43.33	42.04	42.49	622,499	42.49
8/21/2026	44.33	44.90	43.28	43.55	928,584	43.55
8/20/2026	44.18	44.47	43.63	44.10	1,009,088	44.10
8/19/2026	44.36	44.76	43.48	43.76	756,640	43.76
8/18/2026	45.00	45.00	44.13	44.19	931,955	44.19
8/17/2026	44.58	44.80	43.83	44.72	1,055,228	44.47
8/14/2026	43.42	44.65	43.17	44.20	969,941	43.95
8/13/2026	42.21	43.44	42.10	43.07	1,199,845	42.83
8/12/2026	42.11	43.14	41.63	42.97	1,531,688	42.73
8/11/2026	41.66	42.99	41.16	42.56	2,646,210	42.32
8/10/2026	38.15	41.91	37.98	41.87	3,596,664	41.64
8/07/2026	36.69	37.47	36.45	37.10	1,296,822	36.89
8/06/2026	35.52	37.85	34.38	37.07	2,585,151	36.86
8/05/2026	34.63	34.63	33.27	33.28	874,469	33.09
8/04/2026	34.28	34.74	33.67	34.49	1,064,009	34.30
8/03/2026	33.86	34.22	33.30	34.16	1,033,946	33.97
7/31/2026	33.93	34.80	33.65	34.57	823,614	34.38
7/30/2026	33.94	33.99	33.23	33.77	891,244	33.58
7/29/2026	34.28	34.52	33.26	33.46	1,121,136	33.27
7/28/2026	34.00	34.00	32.58	33.11	1,107,503	32.92
7/27/2026	34.59	35.34	33.58	33.63	1,016,578	33.44
7/24/2026	35.01	35.92	34.86	35.34	909,202	35.14
7/23/2026	35.81	36.07	34.92	35.07	744,054	34.87
7/22/2026	34.94	35.52	34.88	35.24	1,131,121	35.04
7/21/2026	34.04	34.76	33.63	34.59	725,515	34.40
7/20/2026	33.88	34.31	33.67	33.69	615,869	33.50
7/17/2026	33.97	34.27	33.42	34.14	1,095,037	33.95
7/16/2026	33.06	34.09	33.06	33.42	960,866	33.23
7/15/2026	33.79	34.05	32.60	33.39	1,134,870	33.20
7/14/2026	34.48	34.67	33.48	33.74	863,224	33.55
7/13/2026	33.84	34.64	33.74	33.97	1,187,787	33.78
7/10/2026	33.08	33.38	32.88	33.33	1,037,586	33.14
7/09/2026	32.69	32.91	32.14	32.75	859,082	32.57
7/08/2026	32.14	33.36	32.14	33.00	1,275,267	32.82
7/07/2026	31.06	32.19	30.91	31.83	1,747,675	31.65
7/06/2026	31.05	31.81	30.40	30.53	1,308,261	30.36
7/02/2026	31.17	31.70	30.93	31.30	1,301,659	31.13
7/01/2026	32.88	33.20	30.75	30.92	1,554,180	30.75
6/30/2026	33.37	33.76	32.74	32.74	1,014,855	32.56
6/29/2026	33.19	33.95	33.05	33.35	1,194,774	33.16
6/26/2026	33.60	33.89	32.93	33.80	3,474,037	33.61
6/25/2026	32.46	34.16	32.33	34.01	1,380,957	33.82
6/24/2026	34.65	34.77	32.55	32.76	1,773,930	32.58
6/23/2026	34.98	35.87	34.76	35.59	886,568	35.39
6/22/2026	35.10	35.49	34.12	35.45	817,516	35.25
6/18/2026	35.73	35.73	33.77	34.97	2,141,870	34.77
6/17/2026	36.46	36.61	35.57	35.78	763,228	35.58
6/16/2026	36.59	37.14	36.02	36.36	1,427,670	36.16
6/15/2026	37.72	38.49	36.97	37.00	1,858,953	36.79
6/12/2026	38.89	39.98	38.88	39.25	691,359	39.03
6/11/2026	40.00	40.27	38.76	39.19	846,438	38.97
6/10/2026	38.39	39.50	38.11	39.37	889,414	39.15
6/09/2026	38.87	39.12	36.95	37.91	1,031,318	37.70
6/08/2026	38.44	39.70	38.13	39.14	1,348,632	38.92
6/05/2026	39.60	39.60	37.41	37.46	709,264	37.25
6/04/2026	37.92	39.89	37.84	39.60	1,157,033	39.38
6/03/2026	39.50	39.66	38.35	38.44	1,394,802	38.23
6/02/2026	38.93	40.03	38.93	39.36	969,734	39.14
6/01/2026	38.97	39.54	38.38	39.23	1,208,277	39.01