Helmerich & Payne (HP)

Historical Prices For Helmerich & Payne (HP)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	20.92	21.29	20.48	21.23	1,914,360	21.23
8/29/2025	20.44	21.08	20.25	20.89	2,134,045	20.89
8/28/2025	19.87	20.31	19.48	20.22	1,988,998	20.22
8/27/2025	18.86	19.81	18.79	19.77	2,475,059	19.77
8/26/2025	18.52	18.96	18.48	18.95	2,149,354	18.95
8/25/2025	18.89	18.95	18.68	18.77	1,246,329	18.77
8/22/2025	17.98	19.19	17.98	18.92	1,944,447	18.92
8/21/2025	17.53	18.00	17.35	17.93	1,845,293	17.93
8/20/2025	17.74	17.95	17.39	17.75	1,946,885	17.75
8/19/2025	17.81	18.15	17.37	17.80	1,671,703	17.80
8/18/2025	17.62	17.89	17.30	17.59	1,766,418	17.59
8/15/2025	18.10	18.22	17.60	17.69	2,532,764	17.69
8/14/2025	18.08	18.43	17.65	18.35	2,242,806	18.10
8/13/2025	17.59	18.04	17.43	17.95	2,158,284	17.71
8/12/2025	17.71	18.17	17.51	17.59	1,855,962	17.35
8/11/2025	17.64	18.30	17.42	17.53	3,645,140	17.29
8/08/2025	16.08	17.36	15.94	17.29	3,927,530	17.05
8/07/2025	16.39	16.70	15.51	15.98	5,209,937	15.76
8/06/2025	15.87	16.15	15.28	15.49	3,156,938	15.28
8/05/2025	15.64	15.80	15.17	15.61	2,590,081	15.40
8/04/2025	15.51	15.72	15.23	15.42	1,759,835	15.21
8/01/2025	16.00	16.11	15.25	15.66	2,577,911	15.45
7/31/2025	16.16	16.57	15.90	16.21	2,311,017	15.99
7/30/2025	17.19	17.19	16.28	16.46	2,170,889	16.24
7/29/2025	17.20	17.45	16.69	17.23	2,140,344	17.00
7/28/2025	16.99	17.55	16.90	17.50	1,536,890	17.26
7/25/2025	16.80	16.95	16.59	16.74	1,193,123	16.51
7/24/2025	16.80	17.17	16.53	16.82	2,462,858	16.59
7/23/2025	16.10	17.08	16.10	17.06	2,002,836	16.83
7/22/2025	15.38	16.02	15.33	15.93	1,714,574	15.71
7/21/2025	15.77	15.80	15.32	15.35	1,391,443	15.14
7/18/2025	16.24	16.26	15.42	15.52	1,671,308	15.31
7/17/2025	15.46	16.08	15.42	15.99	1,739,781	15.77
7/16/2025	15.50	15.74	15.36	15.59	1,793,402	15.38
7/15/2025	16.43	16.59	15.46	15.47	1,851,124	15.26
7/14/2025	17.00	17.03	16.30	16.47	1,956,198	16.25
7/11/2025	17.06	17.37	16.95	17.17	1,717,968	16.94
7/10/2025	17.00	17.48	16.59	17.22	1,540,375	16.99
7/09/2025	17.27	17.40	16.88	17.08	1,652,514	16.85
7/08/2025	16.13	17.56	16.12	17.27	2,815,903	17.03
7/07/2025	16.25	16.61	15.69	16.05	2,163,569	15.83
7/03/2025	16.51	16.67	16.34	16.42	1,033,228	16.20
7/02/2025	16.20	16.66	15.77	16.56	2,075,282	16.33
7/01/2025	15.36	16.41	15.08	15.92	3,364,838	15.70
6/30/2025	15.35	15.57	15.16	15.16	1,863,282	14.95
6/27/2025	15.62	15.76	15.31	15.40	3,022,384	15.19
6/26/2025	15.53	15.85	15.44	15.53	2,348,568	15.32
6/25/2025	15.81	15.89	15.45	15.48	2,346,070	15.27
6/24/2025	16.20	16.40	15.79	15.94	2,667,435	15.72
6/23/2025	17.25	17.25	16.23	16.35	2,386,859	16.13
6/20/2025	17.45	17.67	17.06	17.11	2,044,398	16.88
6/18/2025	18.05	18.41	17.37	17.38	1,679,585	17.14
6/17/2025	18.31	18.80	17.93	18.09	2,242,211	17.84
6/16/2025	18.34	18.34	17.39	18.03	2,786,346	17.78
6/13/2025	18.66	18.84	17.95	18.29	2,650,035	18.04
6/12/2025	17.74	18.22	17.45	17.99	1,933,756	17.74
6/11/2025	18.90	19.11	17.62	18.10	4,272,823	17.85
6/10/2025	17.80	19.24	17.75	18.88	3,452,235	18.62
6/09/2025	17.08	17.81	16.95	17.61	3,214,321	17.37
6/06/2025	16.48	17.07	16.48	16.75	2,717,402	16.52
6/05/2025	16.54	16.55	16.10	16.28	1,642,953	16.06
6/04/2025	16.81	16.97	16.12	16.42	1,412,326	16.20
6/03/2025	15.70	17.11	15.37	16.86	2,451,754	16.63