HP - Helmerich & Payne, Inc.
34.13
-0.190 -0.557%
Share volume: 1,485,494
Last Updated: 03-05-2026
Petroleum And Natural Gas/Drilling Oil & Gas Wells:
-0.13%
PREVIOUS CLOSE
CHG
CHG%
$34.32
-0.19
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $34.34 | $34.34 | $34.44 | $34.44 | $33.11 | $33.11 | $34.13 | $34.13 | 1,485,494 | $1,485,494.00 |
| 03-04-2026 | $33.62 | $33.62 | $34.82 | $34.82 | $33.58 | $33.58 | $34.32 | $34.32 | 1,188,882 | $1,188,882.00 |
| 03-03-2026 | $34.99 | $34.99 | $34.99 | $34.99 | $33.56 | $33.56 | $33.96 | $33.96 | 1,535,822 | $1,535,822.00 |
| 03-02-2026 | $36.01 | $36.01 | $36.33 | $36.33 | $34.38 | $34.38 | $35.09 | $35.09 | 1,545,073 | $1,545,073.00 |
| 02-27-2026 | $34.73 | $34.73 | $35.28 | $35.28 | $34.25 | $34.25 | $35.22 | $35.22 | 1,661,095 | $1,661,095.00 |
| 02-26-2026 | $33.71 | $33.71 | $35.01 | $35.01 | $33.39 | $33.39 | $34.59 | $34.59 | 1,177,425 | $1,177,425.00 |
| 02-25-2026 | $35.14 | $35.14 | $35.14 | $35.14 | $33.50 | $33.50 | $34.26 | $34.26 | 1,122,851 | $1,122,851.00 |
| 02-24-2026 | $35.28 | $35.28 | $35.36 | $35.36 | $34.41 | $34.41 | $34.74 | $34.74 | 1,256,690 | $1,256,690.00 |
| 02-23-2026 | $35.32 | $35.32 | $35.84 | $35.84 | $34.89 | $34.89 | $35.13 | $35.13 | 1,586,305 | $1,586,305.00 |
| 02-20-2026 | $35.55 | $35.55 | $35.70 | $35.70 | $34.77 | $34.77 | $35.63 | $35.63 | 1,644,059 | $1,644,059.00 |