Helmerich & Payne, Inc. (FRA:HPC)
Germany flag Germany · Delayed Price · Currency is EUR
20.54
+0.34 (1.68%)
At close: Oct 23, 2025

Helmerich & Payne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202520.2220.5420.2120.5420.541.68%600
Oct 22, 202520.0220.2019.9720.2020.200.70%600
Oct 21, 202519.6420.0619.6420.0620.061.31%600
Oct 20, 202519.4119.8019.3519.8019.801.07%600
Oct 17, 202519.3419.5919.3319.5919.59-2.20%25
Oct 16, 202519.6720.0319.6520.0320.032.64%25
Oct 15, 202519.3219.5219.2719.5219.523.01%99
Oct 14, 202519.2719.2718.9518.9518.950.32%99
Oct 13, 202518.7618.8918.7618.8918.89-3.92%99
Oct 10, 202519.7219.7219.6619.6619.66-3.03%99
Oct 9, 202520.2320.2720.2320.2720.272.97%99
Oct 8, 202520.2120.2119.6919.6919.69-1.67%99
Oct 7, 202519.9720.4419.9520.0220.02-1.67%280
Oct 6, 202519.6420.3619.6420.3620.365.03%421
Oct 3, 202519.3419.3919.3019.3919.390.10%20
Oct 2, 202519.3719.3819.3319.3719.374.93%20
Oct 1, 202518.5118.5518.4618.4618.46-1.34%-
Sep 30, 202518.7018.7118.6218.7118.71-1.19%1,620
Sep 29, 202519.0419.0418.9318.9318.931.88%5,000
Sep 26, 202518.4618.5818.4418.5818.580.68%-
Sep 25, 202518.6318.6318.4618.4618.46-0.43%-
Sep 24, 202518.1918.5418.1918.5418.543.03%1,675
Sep 23, 202517.6717.9917.6717.9917.992.13%20
Sep 22, 202517.3317.6217.3317.6217.62-1.67%20
Sep 19, 202517.7117.9217.7117.9217.921.82%20
Sep 18, 202517.3717.6017.3117.6017.60-3.06%20
Sep 17, 202518.0818.1518.0518.1518.152.69%20
Sep 16, 202517.4917.6817.4017.6817.68-1.34%20
Sep 15, 202518.3618.3617.7917.9217.920.39%20
Sep 12, 202517.4517.8517.4517.8517.852.29%276
Sep 11, 202517.5417.5417.4517.4517.452.11%276
Sep 10, 202516.9617.0916.9417.0917.09-0.26%276
Sep 9, 202517.0917.1317.0817.1317.13-0.23%276
Sep 8, 202517.1617.1717.1317.1717.17-1.15%276
Sep 5, 202517.5417.5417.3717.3717.372.24%276
Sep 4, 202516.8516.9916.8216.9916.99-4.60%276
Sep 3, 202517.9118.1217.8117.8117.81-1.06%276
Sep 2, 202517.9018.0217.9018.0018.001.01%130
Sep 1, 202517.6717.8217.6717.8217.822.80%130
Aug 29, 202517.0517.3417.0417.3417.343.03%130
Aug 28, 202516.7116.8316.6816.8316.831.36%130
Aug 27, 202516.0616.6016.0516.6016.604.34%130
Aug 26, 202515.8415.9115.8115.9115.91-0.09%760
Aug 25, 202515.9015.9315.8715.9315.933.95%760
Aug 22, 202515.2915.3215.2515.3215.321.46%760
Aug 21, 202515.0915.1015.0515.1015.10-0.63%760
Aug 20, 202515.1315.2015.1215.2015.202.25%335
Aug 19, 202514.8414.8614.8014.8614.86-0.54%-
Aug 18, 202514.9114.9414.8514.9414.94-2.54%-
Aug 15, 202515.2215.3315.1915.3315.330.49%-