HP - Helmerich & Payne, Inc.
33.67
0.030 0.089%
Share volume: 801,569
Last Updated: 04-20-2026
Petroleum And Natural Gas/Drilling Oil & Gas Wells:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$33.64
0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $33.68 | $33.68 | $33.95 | $33.95 | $33.00 | $33.00 | $33.67 | $33.67 | 801,569 | $801,569.00 |
| 04-17-2026 | $33.83 | $33.83 | $33.88 | $33.88 | $32.74 | $32.74 | $33.64 | $33.64 | 1,408,971 | $1,408,971.00 |
| 04-16-2026 | $34.50 | $34.50 | $35.48 | $35.48 | $34.50 | $34.50 | $34.94 | $34.94 | 992,256 | $992,256.00 |
| 04-15-2026 | $34.08 | $34.08 | $35.18 | $35.18 | $34.04 | $34.04 | $34.51 | $34.51 | 809,693 | $809,693.00 |
| 04-14-2026 | $35.54 | $35.54 | $35.87 | $35.87 | $34.05 | $34.05 | $34.11 | $34.11 | 1,243,069 | $1,243,069.00 |
| 04-13-2026 | $35.05 | $35.05 | $36.20 | $36.20 | $35.05 | $35.05 | $35.74 | $35.74 | 1,000,653 | $1,000,653.00 |
| 04-10-2026 | $34.89 | $34.89 | $35.38 | $35.38 | $34.57 | $34.57 | $34.68 | $34.68 | 580,720 | $580,720.00 |
| 04-09-2026 | $35.42 | $35.42 | $36.22 | $36.22 | $35.14 | $35.14 | $35.22 | $35.22 | 1,389,099 | $1,389,099.00 |
| 04-08-2026 | $34.11 | $34.11 | $35.42 | $35.42 | $33.74 | $33.74 | $35.36 | $35.36 | 1,710,427 | $1,710,427.00 |
| 04-07-2026 | $35.16 | $35.16 | $36.03 | $36.03 | $35.13 | $35.13 | $35.88 | $35.88 | 1,013,108 | $1,013,108.00 |