Skip to main content
logo
Helmerich & Payne, Inc. (FRA:HPC)
Germany flag Germany · Delayed Price · Currency is EUR
30.04
+0.47 (1.59%)
Last updated: Feb 20, 2026, 3:25 PM CET

Helmerich & Payne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202630.0430.0429.9530.0430.041.59%-
Feb 19, 202629.1529.5729.1529.5729.571.97%-
Feb 18, 202627.7829.0027.7829.0029.004.35%150
Feb 17, 202627.7927.7927.7227.7927.790.11%-
Feb 16, 202627.5828.3627.5827.7627.762.47%150
Feb 13, 202627.0527.0927.0527.0927.09-4.55%-
Feb 12, 202628.4528.4528.3828.3828.17-2.41%-
Feb 11, 202628.3729.0828.3729.0828.86-2.35%-
Feb 10, 202629.5329.7829.5329.7829.56-1.23%-
Feb 9, 202629.5530.1529.5530.1529.934.61%-
Feb 6, 202629.0829.0928.8228.8228.61-2.34%-
Feb 5, 202630.3530.3629.5129.5129.29-1.99%-
Feb 4, 202629.3230.1129.2630.1129.893.94%300
Feb 3, 202628.4628.9728.3028.9728.754.96%-
Feb 2, 202626.9727.6026.9627.6027.40-1.64%-
Jan 30, 202627.4528.0627.4328.0627.85-0.64%-
Jan 29, 202627.4728.2427.4728.2428.031.80%-
Jan 28, 202627.3328.0827.3327.7427.532.29%300
Jan 27, 202626.8227.1226.8227.1226.92-0.84%-
Jan 26, 202626.8727.3526.7427.3527.15-2.88%300
Jan 23, 202627.7228.1627.7228.1627.951.77%-
Jan 22, 202627.7227.7327.6727.6727.461.69%-
Jan 21, 202626.9627.2126.8827.2127.01-0.33%-
Jan 20, 202627.2027.3027.1327.3027.10-0.15%-
Jan 19, 202627.2427.3427.2027.3427.14-1.41%-
Jan 16, 202627.5027.7327.5027.7327.522.17%-
Jan 15, 202627.2427.6627.1427.1426.941.38%370
Jan 14, 202626.3326.7726.3326.7726.572.14%-
Jan 13, 202625.9426.2125.9426.2126.020.92%-
Jan 12, 202625.9025.9725.8725.9725.78-2.52%-
Jan 9, 202626.4726.6426.4326.6426.442.86%-
Jan 8, 202625.5825.9025.5625.9025.71-0.73%-
Jan 7, 202626.0026.1026.0026.0925.90-1.29%-
Jan 6, 202626.0726.4326.0226.4326.233.24%-
Jan 5, 202626.2326.5225.5425.6025.416.27%550
Jan 2, 202624.0824.1023.9924.0923.910.33%-
Dec 30, 202523.9624.0123.9624.0123.832.43%-
Dec 29, 202523.2923.4423.2923.4423.27-0.76%-
Dec 23, 202523.6323.6523.6223.6223.44-0.34%-
Dec 22, 202523.6323.7023.6223.7023.521.46%-
Dec 19, 202523.2323.3623.2323.3623.19-3.03%-
Dec 18, 202523.4424.3423.4424.0923.912.90%-
Dec 17, 202523.2523.4123.2023.4123.24-1.47%-
Dec 16, 202524.1924.2023.7623.7623.58-3.26%95
Dec 15, 202524.7524.7524.2824.5624.38-1.60%400
Dec 12, 202525.9326.0024.9624.9624.77-0.64%500
Dec 11, 202525.3825.3825.1225.1224.93-1.76%-
Dec 10, 202525.1825.5725.1225.5725.384.28%-
Dec 9, 202524.4524.5224.4524.5224.34-2.50%-
Dec 8, 202525.1525.1525.1525.1524.96-1.26%-