Helmerich & Payne, Inc. (FRA:HPC)
Germany · Delayed Price · Currency is EUR 23.69
+0.07 (0.30%)
At close: Nov 28, 2025
Helmerich & Payne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 23.73 | 23.76 | 23.69 | 23.69 | 23.69 | 0.30% | - |
| Nov 27, 2025 | 23.59 | 23.62 | 23.59 | 23.62 | 23.62 | -0.46% | - |
| Nov 26, 2025 | 23.64 | 23.81 | 23.64 | 23.73 | 23.73 | 4.40% | 276 |
| Nov 25, 2025 | 22.96 | 22.96 | 22.73 | 22.73 | 22.73 | -0.96% | - |
| Nov 24, 2025 | 22.84 | 22.95 | 22.78 | 22.95 | 22.95 | 1.37% | - |
| Nov 21, 2025 | 22.13 | 22.64 | 22.13 | 22.64 | 22.64 | -3.41% | - |
| Nov 20, 2025 | 23.39 | 23.92 | 23.39 | 23.44 | 23.44 | 5.11% | 200 |
| Nov 19, 2025 | 22.48 | 22.48 | 22.30 | 22.30 | 22.30 | 2.95% | - |
| Nov 18, 2025 | 21.39 | 21.66 | 21.39 | 21.66 | 21.66 | -8.80% | - |
| Nov 17, 2025 | 23.52 | 23.75 | 23.52 | 23.75 | 23.53 | 3.22% | 99 |
| Nov 14, 2025 | 23.11 | 23.12 | 23.01 | 23.01 | 22.80 | 0.61% | - |
| Nov 13, 2025 | 22.60 | 22.87 | 22.53 | 22.87 | 22.66 | -2.64% | - |
| Nov 12, 2025 | 23.61 | 23.61 | 23.49 | 23.49 | 23.28 | 2.17% | - |
| Nov 11, 2025 | 22.77 | 22.99 | 22.77 | 22.99 | 22.78 | 1.55% | - |
| Nov 10, 2025 | 22.42 | 22.64 | 22.36 | 22.64 | 22.43 | -0.18% | 250 |
| Nov 7, 2025 | 22.67 | 22.70 | 22.67 | 22.68 | 22.47 | 0.67% | - |
| Nov 6, 2025 | 22.61 | 22.72 | 22.53 | 22.53 | 22.33 | -0.40% | - |
| Nov 5, 2025 | 22.45 | 22.62 | 22.42 | 22.62 | 22.41 | - | - |
| Nov 4, 2025 | 22.86 | 22.86 | 22.62 | 22.62 | 22.41 | 0.04% | - |
| Nov 3, 2025 | 22.53 | 22.61 | 22.48 | 22.61 | 22.40 | -1.74% | - |
| Oct 31, 2025 | 22.91 | 23.01 | 22.91 | 23.01 | 22.80 | -0.30% | - |
| Oct 30, 2025 | 22.54 | 23.08 | 22.54 | 23.08 | 22.87 | 5.92% | - |
| Oct 29, 2025 | 21.48 | 21.79 | 21.48 | 21.79 | 21.59 | 3.17% | - |
| Oct 28, 2025 | 21.15 | 21.15 | 21.12 | 21.12 | 20.93 | -3.25% | - |
| Oct 27, 2025 | 21.77 | 21.85 | 21.66 | 21.83 | 21.63 | -0.32% | 60 |
| Oct 24, 2025 | 21.73 | 22.20 | 21.72 | 21.90 | 21.70 | 6.62% | 25 |
| Oct 23, 2025 | 20.22 | 20.54 | 20.21 | 20.54 | 20.35 | 1.68% | - |
| Oct 22, 2025 | 20.02 | 20.20 | 19.97 | 20.20 | 20.02 | 0.70% | - |
| Oct 21, 2025 | 19.64 | 20.06 | 19.64 | 20.06 | 19.88 | 1.31% | - |
| Oct 20, 2025 | 19.41 | 19.80 | 19.35 | 19.80 | 19.62 | 1.07% | 600 |
| Oct 17, 2025 | 19.34 | 19.59 | 19.33 | 19.59 | 19.41 | -2.20% | - |
| Oct 16, 2025 | 19.67 | 20.03 | 19.65 | 20.03 | 19.85 | 2.64% | 25 |
| Oct 15, 2025 | 19.32 | 19.52 | 19.27 | 19.52 | 19.34 | 3.01% | - |
| Oct 14, 2025 | 19.27 | 19.27 | 18.95 | 18.95 | 18.77 | 0.32% | - |
| Oct 13, 2025 | 18.76 | 18.89 | 18.76 | 18.89 | 18.71 | -3.92% | - |
| Oct 10, 2025 | 19.72 | 19.72 | 19.66 | 19.66 | 19.48 | -3.03% | - |
| Oct 9, 2025 | 20.23 | 20.27 | 20.23 | 20.27 | 20.09 | 2.97% | - |
| Oct 8, 2025 | 20.21 | 20.21 | 19.69 | 19.69 | 19.51 | -1.67% | 99 |
| Oct 7, 2025 | 19.97 | 20.44 | 19.95 | 20.02 | 19.84 | -1.67% | 280 |
| Oct 6, 2025 | 19.64 | 20.36 | 19.64 | 20.36 | 20.18 | 5.03% | 421 |
| Oct 3, 2025 | 19.34 | 19.39 | 19.30 | 19.39 | 19.21 | 0.10% | - |
| Oct 2, 2025 | 19.37 | 19.38 | 19.33 | 19.37 | 19.19 | 4.93% | - |
| Oct 1, 2025 | 18.51 | 18.55 | 18.46 | 18.46 | 18.29 | -1.34% | - |
| Sep 30, 2025 | 18.70 | 18.71 | 18.62 | 18.71 | 18.54 | -1.19% | - |
| Sep 29, 2025 | 19.04 | 19.04 | 18.93 | 18.93 | 18.76 | 1.88% | - |
| Sep 26, 2025 | 18.46 | 18.58 | 18.44 | 18.58 | 18.41 | 0.68% | - |
| Sep 25, 2025 | 18.63 | 18.63 | 18.46 | 18.46 | 18.29 | -0.43% | - |
| Sep 24, 2025 | 18.19 | 18.54 | 18.19 | 18.54 | 18.37 | 3.03% | - |
| Sep 23, 2025 | 17.67 | 17.99 | 17.67 | 17.99 | 17.83 | 2.13% | - |
| Sep 22, 2025 | 17.33 | 17.62 | 17.33 | 17.62 | 17.46 | -1.67% | - |