Helmerich & Payne, Inc. (FRA:HPC)
Germany · Delayed Price · Currency is EUR 16.94
-0.19 (-1.11%)
Last updated: Sep 10, 2025, 9:59 AM CET
Helmerich & Payne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 17.09 | 17.13 | 17.08 | 17.13 | - | -0.23% | - |
| Sep 8, 2025 | 17.16 | 17.17 | 17.13 | 17.17 | - | -1.15% | 276 |
| Sep 5, 2025 | 17.54 | 17.54 | 17.37 | 17.37 | - | 2.24% | 276 |
| Sep 4, 2025 | 16.85 | 16.99 | 16.82 | 16.99 | - | -4.60% | - |
| Sep 3, 2025 | 17.91 | 18.12 | 17.81 | 17.81 | - | -1.06% | 276 |
| Sep 2, 2025 | 17.90 | 18.02 | 17.90 | 18.00 | - | 1.01% | 130 |
| Sep 1, 2025 | 17.67 | 17.82 | 17.67 | 17.82 | - | 2.80% | 130 |
| Aug 29, 2025 | 17.05 | 17.34 | 17.04 | 17.34 | - | 3.03% | 130 |
| Aug 28, 2025 | 16.71 | 16.83 | 16.68 | 16.83 | - | 1.36% | 130 |
| Aug 27, 2025 | 16.06 | 16.60 | 16.05 | 16.60 | - | 4.34% | 130 |
| Aug 26, 2025 | 15.84 | 15.91 | 15.81 | 15.91 | - | -0.09% | - |
| Aug 25, 2025 | 15.90 | 15.93 | 15.87 | 15.93 | - | 3.95% | - |
| Aug 22, 2025 | 15.29 | 15.32 | 15.25 | 15.32 | - | 1.46% | 760 |
| Aug 21, 2025 | 15.09 | 15.10 | 15.05 | 15.10 | - | -0.63% | 760 |
| Aug 20, 2025 | 15.13 | 15.20 | 15.12 | 15.20 | - | 2.25% | 335 |
| Aug 19, 2025 | 14.84 | 14.86 | 14.80 | 14.86 | - | -0.54% | 335 |
| Aug 18, 2025 | 14.91 | 14.94 | 14.85 | 14.94 | - | -2.54% | 335 |
| Aug 15, 2025 | 15.22 | 15.33 | 15.19 | 15.33 | - | 0.49% | 335 |
| Aug 14, 2025 | 15.19 | 15.26 | 15.18 | 15.26 | - | 1.67% | 335 |
| Aug 13, 2025 | 14.84 | 15.01 | 14.77 | 15.01 | - | -2.22% | 335 |
| Aug 12, 2025 | 14.90 | 15.35 | 14.88 | 15.35 | - | 3.58% | 335 |
| Aug 11, 2025 | 14.48 | 14.82 | 14.48 | 14.82 | - | 7.75% | 150 |
| Aug 8, 2025 | 13.45 | 13.75 | 13.45 | 13.75 | - | -0.58% | 150 |
| Aug 7, 2025 | 13.57 | 13.83 | 13.55 | 13.83 | - | 2.79% | 150 |
| Aug 6, 2025 | 13.38 | 13.70 | 13.38 | 13.46 | - | 0.79% | 150 |
| Aug 5, 2025 | 13.19 | 13.35 | 13.16 | 13.35 | - | 0.38% | 1,150 |
| Aug 4, 2025 | 13.41 | 13.41 | 13.30 | 13.30 | - | -3.45% | 1,150 |
| Aug 1, 2025 | 13.98 | 13.99 | 13.78 | 13.78 | - | -1.89% | 1,150 |
| Jul 31, 2025 | 14.09 | 14.14 | 14.04 | 14.04 | - | -5.93% | - |
| Jul 30, 2025 | 14.69 | 14.93 | 14.68 | 14.93 | - | -0.90% | 1,150 |
| Jul 29, 2025 | 14.87 | 15.06 | 14.85 | 15.06 | - | 3.90% | 1,150 |
| Jul 28, 2025 | 14.18 | 14.50 | 14.16 | 14.50 | - | 2.01% | 1,150 |
| Jul 25, 2025 | 14.17 | 14.21 | 14.13 | 14.21 | - | -0.91% | 1,150 |
| Jul 24, 2025 | 14.36 | 14.36 | 14.34 | 14.34 | - | 6.62% | - |
| Jul 23, 2025 | 13.34 | 13.45 | 13.34 | 13.45 | - | 3.66% | 1,150 |
| Jul 22, 2025 | 12.94 | 12.98 | 12.87 | 12.98 | - | -2.15% | 1,150 |
| Jul 21, 2025 | 13.13 | 13.26 | 13.12 | 13.26 | - | -2.93% | 1,150 |
| Jul 18, 2025 | 13.68 | 14.00 | 13.63 | 13.66 | - | 1.94% | 1,150 |
| Jul 17, 2025 | 13.24 | 13.40 | 13.21 | 13.40 | - | 0.56% | 200 |
| Jul 16, 2025 | 13.29 | 13.62 | 13.29 | 13.33 | - | -4.75% | 200 |
| Jul 15, 2025 | 13.84 | 13.99 | 13.81 | 13.99 | - | -3.85% | 800 |
| Jul 14, 2025 | 14.51 | 14.57 | 14.51 | 14.55 | - | -1.49% | 800 |
| Jul 11, 2025 | 14.55 | 14.77 | 14.47 | 14.77 | - | 2.78% | 800 |
| Jul 10, 2025 | 14.35 | 14.37 | 14.34 | 14.37 | - | -1.14% | 20 |
| Jul 9, 2025 | 14.50 | 14.59 | 14.50 | 14.54 | - | 6.76% | - |
| Jul 8, 2025 | 13.40 | 13.62 | 13.38 | 13.62 | - | -1.20% | 20 |
| Jul 7, 2025 | 13.87 | 13.87 | 13.78 | 13.78 | - | -0.61% | 20 |
| Jul 4, 2025 | 13.70 | 13.87 | 13.70 | 13.87 | - | -0.43% | 20 |
| Jul 3, 2025 | 13.77 | 13.93 | 13.75 | 13.93 | - | 2.69% | 20 |
| Jul 2, 2025 | 13.34 | 13.56 | 13.33 | 13.56 | - | 5.77% | - |