Helmerich & Payne, Inc. (LON:0J4G)
London · Delayed Price · Currency is GBP · Price in USD 23.55
+0.55 (2.40%)
At close: Oct 17, 2025
Helmerich & Payne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 22.95 | 23.55 | 22.73 | 23.55 | 23.55 | 2.40% | 328 |
| Oct 16, 2025 | 23.10 | 23.31 | 23.00 | 23.00 | 23.00 | 0.49% | 598 |
| Oct 15, 2025 | 23.35 | 23.35 | 22.74 | 22.89 | 22.89 | 0.53% | 1,361 |
| Oct 14, 2025 | 22.20 | 22.77 | 22.20 | 22.77 | 22.77 | 0.75% | 540 |
| Oct 13, 2025 | 22.32 | 22.60 | 22.16 | 22.60 | 22.60 | 2.78% | 2,421 |
| Oct 10, 2025 | 23.04 | 23.04 | 21.98 | 21.99 | 21.99 | -4.61% | 1,021 |
| Oct 9, 2025 | 23.98 | 24.25 | 23.05 | 23.05 | 23.05 | -2.58% | 1,127 |
| Oct 8, 2025 | 23.90 | 23.90 | 23.08 | 23.66 | 23.66 | 0.43% | 1,262 |
| Oct 7, 2025 | 23.48 | 24.05 | 23.39 | 23.56 | 23.56 | -0.54% | 2,160 |
| Oct 6, 2025 | 23.42 | 23.86 | 23.35 | 23.69 | 23.69 | 2.11% | 3,376 |
| Oct 3, 2025 | 22.93 | 23.20 | 22.93 | 23.20 | 23.20 | 1.48% | 12 |
| Oct 2, 2025 | 23.01 | 23.41 | 22.86 | 22.86 | 22.86 | -0.27% | 475 |
| Oct 1, 2025 | 22.10 | 22.92 | 22.10 | 22.92 | 22.92 | 5.04% | 491 |
| Sep 30, 2025 | 21.85 | 22.20 | 21.83 | 21.83 | 21.83 | -1.24% | 289 |
| Sep 29, 2025 | 22.62 | 22.62 | 21.74 | 22.10 | 22.10 | 0.17% | 312 |
| Sep 26, 2025 | 22.61 | 22.67 | 22.06 | 22.06 | 22.06 | 0.86% | 839 |
| Sep 25, 2025 | 21.94 | 21.96 | 21.74 | 21.87 | 21.87 | -0.83% | 4,418 |
| Sep 24, 2025 | 22.19 | 22.34 | 21.90 | 22.06 | 22.06 | -0.15% | 303 |
| Sep 23, 2025 | 22.28 | 23.11 | 21.91 | 22.09 | 22.09 | 5.88% | 4,381 |
| Sep 22, 2025 | 20.75 | 21.10 | 20.60 | 20.86 | 20.86 | 1.72% | 1,926 |
| Sep 19, 2025 | 21.23 | 21.23 | 20.42 | 20.51 | 20.51 | -2.45% | 229 |
| Sep 18, 2025 | 20.88 | 21.03 | 20.88 | 21.03 | 21.03 | -2.64% | 33 |
| Sep 17, 2025 | 21.70 | 21.70 | 21.55 | 21.60 | 21.60 | -0.94% | 650 |
| Sep 16, 2025 | 21.00 | 21.80 | 21.00 | 21.80 | 21.80 | 2.64% | 597 |
| 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 |