HP - Helmerich & Payne, Inc.
35.63
1.960 5.501%
Share volume: 1,659,122
Last Updated: 04-21-2026
Petroleum And Natural Gas/Drilling Oil & Gas Wells:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$33.67
1.96
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $33.86 | $33.86 | $35.65 | $35.65 | $33.79 | $33.79 | $35.63 | $35.63 | 1,659,122 | $1,659,122.00 |
| 04-20-2026 | $33.68 | $33.68 | $33.95 | $33.95 | $33.00 | $33.00 | $33.67 | $33.67 | 801,795 | $801,795.00 |
| 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 |