Helmerich & Payne, Inc. (FRA:HPC)
Germany · Delayed Price · Currency is EUR 17.92
+0.32 (1.82%)
At close: Sep 19, 2025
Helmerich & Payne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 19.04 | 19.04 | 18.93 | 18.93 | 18.93 | 1.88% | 20 |
| Sep 26, 2025 | 18.46 | 18.58 | 18.44 | 18.58 | 18.58 | 0.68% | 20 |
| Sep 25, 2025 | 18.63 | 18.63 | 18.46 | 18.46 | 18.46 | -0.43% | 20 |
| Sep 24, 2025 | 18.19 | 18.54 | 18.19 | 18.54 | 18.54 | 3.03% | 20 |
| Sep 23, 2025 | 17.67 | 17.99 | 17.67 | 17.99 | 17.99 | 2.13% | 20 |
| Sep 22, 2025 | 17.33 | 17.62 | 17.33 | 17.62 | 17.62 | -1.67% | 20 |
| Sep 19, 2025 | 17.71 | 17.92 | 17.71 | 17.92 | 17.92 | 1.82% | 20 |
| Sep 18, 2025 | 17.37 | 17.60 | 17.31 | 17.60 | 17.60 | -3.06% | 20 |
| Sep 17, 2025 | 18.08 | 18.15 | 18.05 | 18.15 | 18.15 | 2.69% | 20 |
| Sep 16, 2025 | 17.49 | 17.68 | 17.40 | 17.68 | 17.68 | -1.34% | 20 |
| Sep 15, 2025 | 18.36 | 18.36 | 17.79 | 17.92 | 17.92 | 0.39% | 20 |
| Sep 12, 2025 | 17.45 | 17.85 | 17.45 | 17.85 | 17.85 | 2.29% | 276 |
| Sep 11, 2025 | 17.54 | 17.54 | 17.45 | 17.45 | 17.45 | 2.11% | 276 |
| Sep 10, 2025 | 16.96 | 17.09 | 16.94 | 17.09 | 17.09 | -0.26% | 276 |
| Sep 9, 2025 | 17.09 | 17.13 | 17.08 | 17.13 | 17.13 | -0.23% | 276 |
| Sep 8, 2025 | 17.16 | 17.17 | 17.13 | 17.17 | 17.17 | -1.15% | 276 |
| Sep 5, 2025 | 17.54 | 17.54 | 17.37 | 17.37 | 17.37 | 2.24% | 276 |
| Sep 4, 2025 | 16.85 | 16.99 | 16.82 | 16.99 | 16.99 | -4.60% | 276 |
| Sep 3, 2025 | 17.91 | 18.12 | 17.81 | 17.81 | 17.81 | -1.06% | 276 |
| Sep 2, 2025 | 17.90 | 18.02 | 17.90 | 18.00 | 18.00 | 1.01% | 130 |
| Sep 1, 2025 | 17.67 | 17.82 | 17.67 | 17.82 | 17.82 | 2.80% | 130 |
| Aug 29, 2025 | 17.05 | 17.34 | 17.04 | 17.34 | 17.34 | 3.03% | 130 |
| Aug 28, 2025 | 16.71 | 16.83 | 16.68 | 16.83 | 16.83 | 1.36% | 130 |
| Aug 27, 2025 | 16.06 | 16.60 | 16.05 | 16.60 | 16.60 | 4.34% | 130 |
| Aug 26, 2025 | 15.84 | 15.91 | 15.81 | 15.91 | 15.91 | -0.09% | 760 |
| Aug 25, 2025 | 15.90 | 15.93 | 15.87 | 15.93 | 15.93 | 3.95% | 760 |
| Aug 22, 2025 | 15.29 | 15.32 | 15.25 | 15.32 | 15.32 | 1.46% | 760 |
| Aug 21, 2025 | 15.09 | 15.10 | 15.05 | 15.10 | 15.10 | -0.63% | 760 |
| Aug 20, 2025 | 15.13 | 15.20 | 15.12 | 15.20 | 15.20 | 2.25% | 335 |
| Aug 19, 2025 | 14.84 | 14.86 | 14.80 | 14.86 | 14.86 | -0.54% | - |
| Aug 18, 2025 | 14.91 | 14.94 | 14.85 | 14.94 | 14.94 | -2.54% | - |
| Aug 15, 2025 | 15.22 | 15.33 | 15.19 | 15.33 | 15.33 | 0.49% | - |
| Aug 14, 2025 | 15.19 | 15.26 | 15.18 | 15.26 | 15.04 | 1.67% | - |
| Aug 13, 2025 | 14.84 | 15.01 | 14.77 | 15.01 | 14.79 | -2.22% | - |
| Aug 12, 2025 | 14.90 | 15.35 | 14.88 | 15.35 | 15.13 | 3.58% | 335 |
| Aug 11, 2025 | 14.48 | 14.82 | 14.48 | 14.82 | 14.61 | 7.75% | - |
| Aug 8, 2025 | 13.45 | 13.75 | 13.45 | 13.75 | 13.56 | -0.58% | - |
| Aug 7, 2025 | 13.57 | 13.83 | 13.55 | 13.83 | 13.64 | 2.79% | - |
| Aug 6, 2025 | 13.38 | 13.70 | 13.38 | 13.46 | 13.27 | 0.79% | 150 |
| Aug 5, 2025 | 13.19 | 13.35 | 13.16 | 13.35 | 13.16 | 0.38% | - |
| Aug 4, 2025 | 13.41 | 13.41 | 13.30 | 13.30 | 13.11 | -3.45% | - |
| Aug 1, 2025 | 13.98 | 13.99 | 13.78 | 13.78 | 13.58 | -1.89% | - |
| Jul 31, 2025 | 14.09 | 14.14 | 14.04 | 14.04 | 13.84 | -5.93% | - |
| Jul 30, 2025 | 14.69 | 14.93 | 14.68 | 14.93 | 14.72 | -0.90% | - |
| Jul 29, 2025 | 14.87 | 15.06 | 14.85 | 15.06 | 14.85 | 3.90% | - |
| Jul 28, 2025 | 14.18 | 14.50 | 14.16 | 14.50 | 14.29 | 2.01% | - |
| Jul 25, 2025 | 14.17 | 14.21 | 14.13 | 14.21 | 14.01 | -0.91% | - |
| Jul 24, 2025 | 14.36 | 14.36 | 14.34 | 14.34 | 14.14 | 6.62% | - |
| Jul 23, 2025 | 13.34 | 13.45 | 13.34 | 13.45 | 13.26 | 3.66% | - |
| Jul 22, 2025 | 12.94 | 12.98 | 12.87 | 12.98 | 12.79 | -2.15% | - |