Helmerich & Payne, Inc. (FRA:HPC)
Germany · Delayed Price · Currency is EUR 20.54
+0.34 (1.68%)
At close: Oct 23, 2025
Helmerich & Payne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 20.22 | 20.54 | 20.21 | 20.54 | 20.54 | 1.68% | 600 |
| Oct 22, 2025 | 20.02 | 20.20 | 19.97 | 20.20 | 20.20 | 0.70% | 600 |
| Oct 21, 2025 | 19.64 | 20.06 | 19.64 | 20.06 | 20.06 | 1.31% | 600 |
| Oct 20, 2025 | 19.41 | 19.80 | 19.35 | 19.80 | 19.80 | 1.07% | 600 |
| Oct 17, 2025 | 19.34 | 19.59 | 19.33 | 19.59 | 19.59 | -2.20% | 25 |
| Oct 16, 2025 | 19.67 | 20.03 | 19.65 | 20.03 | 20.03 | 2.64% | 25 |
| Oct 15, 2025 | 19.32 | 19.52 | 19.27 | 19.52 | 19.52 | 3.01% | 99 |
| Oct 14, 2025 | 19.27 | 19.27 | 18.95 | 18.95 | 18.95 | 0.32% | 99 |
| Oct 13, 2025 | 18.76 | 18.89 | 18.76 | 18.89 | 18.89 | -3.92% | 99 |
| Oct 10, 2025 | 19.72 | 19.72 | 19.66 | 19.66 | 19.66 | -3.03% | 99 |
| Oct 9, 2025 | 20.23 | 20.27 | 20.23 | 20.27 | 20.27 | 2.97% | 99 |
| Oct 8, 2025 | 20.21 | 20.21 | 19.69 | 19.69 | 19.69 | -1.67% | 99 |
| Oct 7, 2025 | 19.97 | 20.44 | 19.95 | 20.02 | 20.02 | -1.67% | 280 |
| Oct 6, 2025 | 19.64 | 20.36 | 19.64 | 20.36 | 20.36 | 5.03% | 421 |
| Oct 3, 2025 | 19.34 | 19.39 | 19.30 | 19.39 | 19.39 | 0.10% | 20 |
| Oct 2, 2025 | 19.37 | 19.38 | 19.33 | 19.37 | 19.37 | 4.93% | 20 |
| Oct 1, 2025 | 18.51 | 18.55 | 18.46 | 18.46 | 18.46 | -1.34% | - |
| Sep 30, 2025 | 18.70 | 18.71 | 18.62 | 18.71 | 18.71 | -1.19% | 1,620 |
| Sep 29, 2025 | 19.04 | 19.04 | 18.93 | 18.93 | 18.93 | 1.88% | 5,000 |
| Sep 26, 2025 | 18.46 | 18.58 | 18.44 | 18.58 | 18.58 | 0.68% | - |
| Sep 25, 2025 | 18.63 | 18.63 | 18.46 | 18.46 | 18.46 | -0.43% | - |
| Sep 24, 2025 | 18.19 | 18.54 | 18.19 | 18.54 | 18.54 | 3.03% | 1,675 |
| 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% | - |