Helmerich & Payne, Inc.HPNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $32.44 | $32.63 | $32.19 | $32.38 | 945,505 |
| 1/15/2026 | $31.82 | $32.67 | $31.40 | $32.27 | 2.24M |
| 1/14/2026 | $31.55 | $32.97 | $31.52 | $32.27 | 1.54M |
| 1/13/2026 | $31.10 | $31.69 | $30.82 | $31.27 | 1.46M |
| 1/12/2026 | $30.40 | $30.66 | $29.96 | $30.58 | 1.45M |
| 1/9/2026 | $31.51 | $32.07 | $30.62 | $30.63 | 1.27M |
| 1/8/2026 | $30.55 | $31.92 | $30.22 | $31.41 | 1.32M |
| 1/7/2026 | $31.06 | $31.24 | $29.94 | $30.38 | 1.32M |
| 1/6/2026 | $31.40 | $31.72 | $30.74 | $31.06 | 1.72M |
| 1/5/2026 | $31.80 | $31.80 | $29.14 | $31.17 | 2.40M |
| 1/2/2026 | $28.78 | $30.34 | $28.49 | $29.94 | 1.34M |
| 12/31/2025 | $29.22 | $29.22 | $28.67 | $28.68 | 992,920 |
| 12/30/2025 | $28.77 | $29.23 | $28.70 | $28.93 | 970,459 |
| 12/29/2025 | $27.54 | $28.66 | $27.54 | $28.56 | 1.05M |
| 12/26/2025 | $27.99 | $28.07 | $27.59 | $27.85 | 837,721 |
| 12/24/2025 | $28.00 | $28.33 | $27.73 | $27.98 | 524,900 |
| 12/23/2025 | $28.31 | $28.56 | $27.95 | $28.09 | 764,562 |
| 12/22/2025 | $28.50 | $28.97 | $28.15 | $28.27 | 1.23M |
| 12/19/2025 | $27.83 | $28.35 | $27.53 | $27.94 | 2.76M |
| 12/18/2025 | $28.72 | $28.72 | $27.07 | $27.68 | 1.55M |
| 12/17/2025 | $27.72 | $28.09 | $27.30 | $28.01 | 1.47M |
| 12/16/2025 | $28.58 | $28.75 | $27.04 | $27.34 | 2.11M |
| 12/15/2025 | $29.55 | $29.55 | $28.55 | $28.94 | 1.81M |
| 12/12/2025 | $30.60 | $30.60 | $29.13 | $29.41 | 1.71M |
| 12/11/2025 | $30.08 | $31.04 | $29.81 | $30.85 | 1.33M |
| 12/10/2025 | $30.33 | $30.93 | $29.60 | $30.44 | 1.65M |
| 12/9/2025 | $29.43 | $30.00 | $29.08 | $29.75 | 968,063 |
| 12/8/2025 | $29.55 | $29.93 | $29.26 | $29.30 | 1.36M |
| 12/5/2025 | $29.88 | $30.22 | $29.75 | $29.88 | 1.11M |
| 12/4/2025 | $29.94 | $30.20 | $29.64 | $30.07 | 1.20M |
| 12/3/2025 | $29.27 | $30.46 | $29.25 | $30.31 | 1.39M |
| 12/2/2025 | $28.17 | $29.08 | $27.78 | $28.96 | 1.44M |
| 12/1/2025 | $27.65 | $28.66 | $27.65 | $28.38 | 1.36M |
| 11/28/2025 | $27.78 | $28.13 | $27.63 | $27.90 | 446,305 |
| 11/26/2025 | $27.86 | $28.42 | $27.59 | $27.73 | 1.51M |
| 11/25/2025 | $26.85 | $27.87 | $26.37 | $27.58 | 1.66M |
| 11/24/2025 | $26.35 | $27.13 | $26.12 | $26.75 | 1.93M |
| 11/21/2025 | $26.20 | $27.06 | $25.81 | $26.74 | 1.63M |
| 11/20/2025 | $27.05 | $27.96 | $25.95 | $26.10 | 2.33M |
| 11/19/2025 | $26.31 | $27.24 | $26.02 | $27.20 | 2.23M |
| 11/18/2025 | $25.20 | $27.17 | $24.45 | $26.56 | 3.60M |
| 11/17/2025 | $27.86 | $28.35 | $27.05 | $27.61 | 2.90M |
| 11/14/2025 | $26.87 | $28.04 | $26.48 | $27.83 | 2.44M |
| 11/13/2025 | $26.65 | $27.47 | $26.46 | $26.98 | 1.93M |
| 11/12/2025 | $27.68 | $27.86 | $26.49 | $26.62 | 1.52M |
| 11/11/2025 | $26.90 | $28.16 | $26.90 | $27.82 | 1.53M |
| 11/10/2025 | $26.53 | $27.45 | $26.03 | $26.83 | 1.00M |
| 11/7/2025 | $26.68 | $26.68 | $25.65 | $26.19 | 1.86M |
| 11/6/2025 | $26.14 | $26.80 | $26.00 | $26.36 | 894,530 |
| 11/5/2025 | $26.27 | $26.53 | $26.09 | $26.35 | 1.20M |
| 11/4/2025 | $26.10 | $26.65 | $25.88 | $26.11 | 1.23M |
| 11/3/2025 | $26.09 | $27.20 | $25.75 | $26.90 | 1.50M |
| 10/31/2025 | $26.60 | $26.87 | $26.08 | $26.26 | 1.20M |
| 10/30/2025 | $26.17 | $27.49 | $26.17 | $26.68 | 1.99M |
| 10/29/2025 | $25.43 | $26.70 | $25.39 | $26.58 | 2.51M |
| 10/28/2025 | $24.98 | $25.33 | $24.61 | $25.32 | 1.40M |
| 10/27/2025 | $25.75 | $26.00 | $25.34 | $25.40 | 1.14M |
| 10/24/2025 | $25.54 | $25.96 | $25.43 | $25.64 | 1.55M |
| 10/23/2025 | $24.14 | $25.82 | $24.10 | $25.69 | 2.01M |
| 10/22/2025 | $23.51 | $23.97 | $23.20 | $23.49 | 1.50M |
| 10/21/2025 | $23.71 | $23.97 | $23.30 | $23.32 | 1.16M |
| 10/20/2025 | $23.11 | $23.70 | $23.11 | $23.58 | 839,527 |