Helmerich & Payne, Inc. (FRA:HPC)
Germany · Delayed Price · Currency is EUR 28.06
-0.18 (-0.64%)
At close: Jan 30, 2026
Helmerich & Payne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 27.45 | 28.06 | 27.43 | 28.06 | 28.06 | -0.64% | - |
| Jan 29, 2026 | 27.47 | 28.24 | 27.47 | 28.24 | 28.24 | 1.80% | - |
| Jan 28, 2026 | 27.33 | 28.08 | 27.33 | 27.74 | 27.74 | 2.29% | 300 |
| Jan 27, 2026 | 26.82 | 27.12 | 26.82 | 27.12 | 27.12 | -0.84% | - |
| Jan 26, 2026 | 26.87 | 27.35 | 26.74 | 27.35 | 27.35 | -2.88% | 300 |
| Jan 23, 2026 | 27.72 | 28.16 | 27.72 | 28.16 | 28.16 | 1.77% | - |
| Jan 22, 2026 | 27.72 | 27.73 | 27.67 | 27.67 | 27.67 | 1.69% | - |
| Jan 21, 2026 | 26.96 | 27.21 | 26.88 | 27.21 | 27.21 | -0.33% | - |
| Jan 20, 2026 | 27.20 | 27.30 | 27.13 | 27.30 | 27.30 | -0.15% | - |
| Jan 19, 2026 | 27.24 | 27.34 | 27.20 | 27.34 | 27.34 | -1.41% | - |
| Jan 16, 2026 | 27.50 | 27.73 | 27.50 | 27.73 | 27.73 | 2.17% | - |
| Jan 15, 2026 | 27.24 | 27.66 | 27.14 | 27.14 | 27.14 | 1.38% | 370 |
| Jan 14, 2026 | 26.33 | 26.77 | 26.33 | 26.77 | 26.77 | 2.14% | - |
| Jan 13, 2026 | 25.94 | 26.21 | 25.94 | 26.21 | 26.21 | 0.92% | - |
| Jan 12, 2026 | 25.90 | 25.97 | 25.87 | 25.97 | 25.97 | -2.52% | - |
| Jan 9, 2026 | 26.47 | 26.64 | 26.43 | 26.64 | 26.64 | 2.86% | - |
| Jan 8, 2026 | 25.58 | 25.90 | 25.56 | 25.90 | 25.90 | -0.73% | - |
| Jan 7, 2026 | 26.00 | 26.10 | 26.00 | 26.09 | 26.09 | -1.29% | - |
| Jan 6, 2026 | 26.07 | 26.43 | 26.02 | 26.43 | 26.43 | 3.24% | - |
| Jan 5, 2026 | 26.23 | 26.52 | 25.54 | 25.60 | 25.60 | 6.27% | 550 |
| Jan 2, 2026 | 24.08 | 24.10 | 23.99 | 24.09 | 24.09 | 0.33% | - |
| Dec 30, 2025 | 23.96 | 24.01 | 23.96 | 24.01 | 24.01 | 2.43% | - |
| Dec 29, 2025 | 23.29 | 23.44 | 23.29 | 23.44 | 23.44 | -0.76% | - |
| Dec 23, 2025 | 23.63 | 23.65 | 23.62 | 23.62 | 23.62 | -0.34% | - |
| Dec 22, 2025 | 23.63 | 23.70 | 23.62 | 23.70 | 23.70 | 1.46% | - |
| Dec 19, 2025 | 23.23 | 23.36 | 23.23 | 23.36 | 23.36 | -3.03% | - |
| Dec 18, 2025 | 23.44 | 24.34 | 23.44 | 24.09 | 24.09 | 2.90% | - |
| Dec 17, 2025 | 23.25 | 23.41 | 23.20 | 23.41 | 23.41 | -1.47% | - |
| Dec 16, 2025 | 24.19 | 24.20 | 23.76 | 23.76 | 23.76 | -3.26% | 95 |
| Dec 15, 2025 | 24.75 | 24.75 | 24.28 | 24.56 | 24.56 | -1.60% | 400 |
| Dec 12, 2025 | 25.93 | 26.00 | 24.96 | 24.96 | 24.96 | -0.64% | 500 |
| Dec 11, 2025 | 25.38 | 25.38 | 25.12 | 25.12 | 25.12 | -1.76% | - |
| Dec 10, 2025 | 25.18 | 25.57 | 25.12 | 25.57 | 25.57 | 4.28% | - |
| Dec 9, 2025 | 24.45 | 24.52 | 24.45 | 24.52 | 24.52 | -2.50% | - |
| Dec 8, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -1.26% | - |
| Dec 5, 2025 | 25.34 | 26.15 | 25.34 | 25.47 | 25.47 | -0.93% | 95 |
| Dec 4, 2025 | 25.70 | 25.71 | 25.65 | 25.71 | 25.71 | -0.31% | - |
| Dec 3, 2025 | 24.60 | 25.79 | 24.59 | 25.79 | 25.79 | 7.19% | 100 |
| Dec 2, 2025 | 24.03 | 24.07 | 24.00 | 24.06 | 24.06 | 0.75% | - |
| Dec 1, 2025 | 24.01 | 24.02 | 23.88 | 23.88 | 23.88 | 0.80% | - |
| 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 |