Helmerich & Payne, Inc. (HP)
NYSE: HP · Real-Time Price · USD
16.75
+0.47 (2.89%)
At close: Jun 6, 2025, 4:00 PM
16.75
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT
Helmerich & Payne Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 16.48 | 17.07 | 16.48 | 16.75 | 16.75 | 2.89% | 2,717,367 |
Jun 5, 2025 | 16.54 | 16.55 | 16.10 | 16.28 | 16.28 | -0.85% | 1,643,153 |
Jun 4, 2025 | 16.81 | 16.97 | 16.12 | 16.42 | 16.42 | -2.61% | 1,412,327 |
Jun 3, 2025 | 15.70 | 17.11 | 15.37 | 16.86 | 16.86 | 7.46% | 2,451,909 |
Jun 2, 2025 | 15.82 | 16.09 | 15.47 | 15.69 | 15.69 | 2.89% | 2,786,430 |
May 30, 2025 | 15.11 | 15.43 | 15.04 | 15.25 | 15.25 | -0.46% | 2,082,976 |
May 29, 2025 | 15.14 | 15.40 | 15.03 | 15.32 | 15.32 | 0.79% | 1,548,121 |
May 28, 2025 | 15.64 | 15.71 | 15.06 | 15.20 | 15.20 | -1.30% | 2,203,051 |
May 27, 2025 | 15.61 | 15.64 | 15.24 | 15.40 | 15.40 | -0.39% | 2,616,614 |
May 23, 2025 | 15.21 | 15.67 | 15.20 | 15.46 | 15.46 | -1.02% | 2,405,316 |
May 22, 2025 | 15.04 | 15.74 | 14.65 | 15.62 | 15.62 | 2.70% | 3,320,626 |
May 21, 2025 | 16.01 | 16.12 | 15.21 | 15.21 | 15.21 | -5.59% | 3,681,367 |
May 20, 2025 | 16.75 | 16.85 | 15.99 | 16.11 | 16.11 | -4.22% | 3,184,433 |
May 19, 2025 | 17.38 | 17.49 | 16.68 | 16.82 | 16.82 | -5.51% | 2,345,819 |
May 16, 2025 | 18.14 | 18.32 | 17.77 | 17.80 | 17.80 | -2.04% | 2,038,179 |
May 15, 2025 | 18.15 | 18.18 | 17.49 | 18.17 | 18.17 | -3.20% | 2,484,153 |
May 14, 2025 | 18.99 | 19.12 | 18.71 | 18.77 | 18.52 | -1.83% | 2,004,114 |
May 13, 2025 | 19.57 | 19.57 | 19.03 | 19.12 | 18.86 | -0.78% | 2,133,307 |
May 12, 2025 | 19.76 | 20.15 | 19.02 | 19.27 | 19.01 | 5.42% | 1,952,091 |
May 9, 2025 | 18.57 | 18.67 | 18.13 | 18.28 | 18.03 | -0.33% | 1,713,934 |
May 8, 2025 | 18.01 | 18.90 | 17.60 | 18.34 | 18.09 | -3.47% | 3,359,877 |
May 7, 2025 | 19.49 | 19.55 | 18.85 | 19.00 | 18.74 | -1.09% | 1,728,593 |
May 6, 2025 | 19.73 | 19.88 | 19.19 | 19.21 | 18.95 | -1.23% | 1,265,230 |
May 5, 2025 | 19.92 | 20.07 | 19.44 | 19.45 | 19.19 | -3.86% | 1,386,867 |
May 2, 2025 | 20.00 | 20.36 | 19.50 | 20.23 | 19.96 | 3.00% | 1,471,783 |
May 1, 2025 | 18.95 | 19.99 | 18.73 | 19.64 | 19.37 | 3.97% | 2,690,828 |
Apr 30, 2025 | 19.50 | 19.50 | 18.74 | 18.89 | 18.63 | -4.84% | 1,785,063 |
Apr 29, 2025 | 19.72 | 19.96 | 19.35 | 19.85 | 19.58 | 0.15% | 1,324,267 |
Apr 28, 2025 | 20.00 | 20.32 | 19.55 | 19.82 | 19.55 | -0.75% | 1,246,383 |
Apr 25, 2025 | 19.80 | 20.09 | 19.55 | 19.97 | 19.70 | -1.19% | 1,018,520 |
Apr 24, 2025 | 20.10 | 20.44 | 19.68 | 20.21 | 19.94 | 2.07% | 1,584,744 |
Apr 23, 2025 | 20.43 | 20.69 | 19.53 | 19.80 | 19.53 | -0.15% | 1,576,946 |
Apr 22, 2025 | 19.93 | 20.07 | 19.29 | 19.83 | 19.56 | 0.25% | 1,081,786 |
Apr 21, 2025 | 20.24 | 20.42 | 19.29 | 19.78 | 19.51 | -3.93% | 1,495,072 |
Apr 17, 2025 | 20.02 | 20.88 | 19.98 | 20.59 | 20.31 | 4.78% | 1,349,711 |
Apr 16, 2025 | 20.09 | 20.75 | 19.54 | 19.65 | 19.38 | -0.25% | 1,976,359 |
Apr 15, 2025 | 19.07 | 20.22 | 19.07 | 19.70 | 19.43 | 2.44% | 2,027,722 |
Apr 14, 2025 | 19.75 | 19.88 | 18.81 | 19.23 | 18.97 | 0.10% | 2,019,071 |
Apr 11, 2025 | 18.37 | 19.35 | 18.20 | 19.21 | 18.95 | 4.29% | 2,071,002 |
Apr 10, 2025 | 20.59 | 20.70 | 18.00 | 18.42 | 18.17 | -15.15% | 2,907,525 |
Apr 9, 2025 | 18.00 | 22.72 | 17.82 | 21.71 | 21.42 | 14.38% | 3,468,824 |
Apr 8, 2025 | 20.99 | 20.99 | 18.61 | 18.98 | 18.72 | -5.38% | 2,270,236 |
Apr 7, 2025 | 18.86 | 21.20 | 18.59 | 20.06 | 19.79 | 1.21% | 2,783,575 |
Apr 4, 2025 | 21.39 | 21.80 | 19.53 | 19.82 | 19.55 | -12.73% | 3,109,828 |
Apr 3, 2025 | 24.89 | 25.09 | 22.56 | 22.71 | 22.40 | -15.20% | 2,418,190 |
Apr 2, 2025 | 26.02 | 26.78 | 25.92 | 26.78 | 26.42 | 1.06% | 998,909 |
Apr 1, 2025 | 25.96 | 26.83 | 25.75 | 26.50 | 26.14 | 1.45% | 1,484,308 |
Mar 31, 2025 | 24.99 | 26.29 | 24.79 | 26.12 | 25.77 | 3.40% | 1,773,069 |
Mar 28, 2025 | 25.60 | 25.65 | 24.90 | 25.26 | 24.92 | -1.86% | 871,920 |
Mar 27, 2025 | 25.59 | 25.82 | 25.29 | 25.74 | 25.39 | -1.08% | 1,384,113 |