Helmerich & Payne, Inc. (LON:0J4G)
London · Delayed Price · Currency is GBP · Price in USD 21.09
+0.42 (2.04%)
At close: Sep 12, 2025
Helmerich & Payne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 21.11 | 21.44 | 21.10 | 21.24 | 21.24 | 0.71% | 383 |
| Sep 12, 2025 | 20.85 | 21.52 | 20.85 | 21.09 | 21.09 | 2.04% | 395 |
| Sep 11, 2025 | 20.60 | 20.67 | 20.60 | 20.67 | 20.67 | 1.07% | 1,154 |
| Sep 10, 2025 | 20.09 | 20.45 | 20.04 | 20.45 | 20.45 | -1.11% | 105 |
| Sep 9, 2025 | 20.41 | 20.73 | 20.39 | 20.68 | 20.68 | 3.62% | 1,046 |
| Sep 8, 2025 | 20.14 | 20.35 | 19.68 | 19.96 | 19.96 | -2.03% | 501 |
| Sep 5, 2025 | 20.45 | 20.88 | 20.15 | 20.37 | 20.37 | -1.21% | 1,647 |
| Sep 4, 2025 | 19.96 | 20.62 | 19.55 | 20.62 | 20.62 | 2.12% | 290 |
| Sep 3, 2025 | 20.87 | 21.00 | 20.19 | 20.19 | 20.19 | -4.31% | 3,200 |
| Sep 2, 2025 | 20.92 | 21.10 | 20.65 | 21.10 | 21.10 | 0.24% | 1,645 |
| Aug 29, 2025 | 20.50 | 21.05 | 20.38 | 21.05 | 21.05 | 4.99% | 2,014 |
| Aug 28, 2025 | 19.63 | 20.17 | 19.56 | 20.05 | 20.05 | 2.08% | 9,695 |
| Aug 27, 2025 | 19.02 | 19.67 | 18.75 | 19.64 | 19.64 | 3.98% | 14,261 |
| Aug 26, 2025 | 18.50 | 18.89 | 18.50 | 18.89 | 18.89 | 0.58% | 1,457 |
| Aug 25, 2025 | 18.95 | 18.95 | 18.74 | 18.78 | 18.78 | 0.01% | 2,177 |
| Aug 22, 2025 | 18.17 | 19.10 | 18.17 | 18.78 | 18.78 | 6.28% | 5,236 |
| Aug 21, 2025 | 17.64 | 17.67 | 17.45 | 17.67 | 17.67 | -0.05% | 46 |
| Aug 20, 2025 | 17.74 | 17.85 | 17.68 | 17.68 | 17.68 | 1.20% | 273 |
| Aug 19, 2025 | 17.98 | 18.00 | 17.47 | 17.47 | 17.47 | -1.96% | 209 |
| Aug 18, 2025 | 17.47 | 17.82 | 17.38 | 17.82 | 17.82 | -0.11% | 581 |
| Aug 15, 2025 | 17.91 | 17.91 | 17.84 | 17.84 | 17.84 | -0.83% | 305 |
| Aug 14, 2025 | 17.76 | 17.99 | 17.68 | 17.99 | 17.74 | 1.01% | 1,736 |
| Aug 13, 2025 | 17.65 | 17.81 | 17.46 | 17.81 | 17.56 | 0.78% | 76 |
| Aug 12, 2025 | 17.68 | 17.86 | 17.66 | 17.67 | 17.43 | -0.78% | 1,464 |
| Aug 11, 2025 | 17.42 | 18.23 | 17.32 | 17.81 | 17.56 | 2.99% | 9,660 |
| Aug 8, 2025 | 16.08 | 17.29 | 16.08 | 17.29 | 17.05 | 6.81% | 5,641 |
| Aug 7, 2025 | 16.39 | 16.39 | 15.60 | 16.19 | 15.97 | 5.17% | 762 |
| Aug 6, 2025 | 15.92 | 15.92 | 15.40 | 15.40 | 15.18 | -0.55% | 171 |
| Aug 5, 2025 | 15.54 | 15.70 | 15.20 | 15.48 | 15.27 | 0.66% | 6,371 |
| Aug 4, 2025 | 15.43 | 15.52 | 15.27 | 15.38 | 15.16 | -0.92% | 435 |
| Aug 1, 2025 | 16.02 | 16.02 | 15.31 | 15.52 | 15.31 | -3.08% | 1,825 |
| Jul 31, 2025 | 16.34 | 16.40 | 15.98 | 16.02 | 15.79 | -4.96% | 1,004 |
| Jul 30, 2025 | 17.19 | 17.19 | 16.50 | 16.85 | 16.62 | -0.11% | 4,892 |
| Jul 29, 2025 | 17.33 | 17.45 | 16.73 | 16.87 | 16.63 | -2.16% | 740 |
| Jul 28, 2025 | 17.18 | 17.33 | 16.98 | 17.24 | 17.00 | 1.66% | 1,282 |
| Jul 25, 2025 | 17.00 | 17.00 | 16.62 | 16.96 | 16.72 | 2.38% | 1,197 |
| Jul 24, 2025 | 16.88 | 17.16 | 16.54 | 16.57 | 16.33 | -2.26% | 2,185 |
| Jul 23, 2025 | 16.15 | 17.02 | 16.15 | 16.95 | 16.71 | 6.18% | 6,570 |
| Jul 22, 2025 | 15.38 | 15.96 | 15.38 | 15.96 | 15.74 | 3.59% | 1,298 |
| Jul 21, 2025 | 15.73 | 15.83 | 15.38 | 15.41 | 15.19 | -0.47% | 4,094 |
| Jul 18, 2025 | 16.15 | 16.24 | 15.48 | 15.48 | 15.26 | -3.12% | 5,711 |
| Jul 17, 2025 | 15.46 | 15.98 | 15.46 | 15.98 | 15.76 | 1.65% | 521 |
| Jul 16, 2025 | 15.62 | 15.72 | 15.43 | 15.72 | 15.50 | 0.51% | 1,181 |
| Jul 15, 2025 | 16.53 | 16.53 | 15.61 | 15.64 | 15.42 | -5.15% | 5,528 |
| Jul 14, 2025 | 16.81 | 16.86 | 16.34 | 16.49 | 16.26 | -4.62% | 2,063 |
| Jul 11, 2025 | 17.26 | 17.32 | 17.06 | 17.29 | 17.05 | 0.13% | 386 |
| Jul 10, 2025 | 16.97 | 17.32 | 16.69 | 17.27 | 17.03 | 1.80% | 524 |
| Jul 9, 2025 | 17.18 | 17.18 | 16.90 | 16.96 | 16.72 | -2.71% | 2,884 |
| Jul 8, 2025 | 16.33 | 17.43 | 16.33 | 17.43 | 17.19 | 10.80% | 10,945 |
| Jul 7, 2025 | 16.42 | 16.44 | 15.70 | 15.73 | 15.51 | -4.29% | 3,044 |