Skip to main content
Helmerich & Payne, Inc. (HP)
NYSE: HP · Real-Time Price · USD
20.19
+0.39 (1.97%)
At close: Apr 24, 2025, 4:00 PM
19.99
-0.20 (-0.99%)
After-hours: Apr 24, 2025, 4:10 PM EDT

Helmerich & Payne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202520.1020.4419.6820.2120.212.07%1,584,744
Apr 23, 202520.4320.6919.5319.8019.80-0.15%1,576,946
Apr 22, 202519.9320.0719.2919.8319.830.25%1,081,786
Apr 21, 202520.2420.4219.2919.7819.78-3.93%1,495,072
Apr 17, 202520.0220.8819.9820.5920.594.78%1,349,711
Apr 16, 202520.0920.7519.5419.6519.65-0.25%1,976,359
Apr 15, 202519.0720.2219.0719.7019.702.44%2,027,722
Apr 14, 202519.7519.8818.8119.2319.230.10%2,019,071
Apr 11, 202518.3719.3518.2019.2119.214.29%2,071,002
Apr 10, 202520.5920.7018.0018.4218.42-15.15%2,907,525
Apr 9, 202518.0022.7217.8221.7121.7114.38%3,468,824
Apr 8, 202520.9920.9918.6118.9818.98-5.38%2,270,236
Apr 7, 202518.8621.2018.5920.0620.061.21%2,783,575
Apr 4, 202521.3921.8019.5319.8219.82-12.73%3,109,828
Apr 3, 202524.8925.0922.5622.7122.71-15.20%2,418,190
Apr 2, 202526.0226.7825.9226.7826.781.06%998,909
Apr 1, 202525.9626.8325.7526.5026.501.45%1,484,308
Mar 31, 202524.9926.2924.7926.1226.123.40%1,773,069
Mar 28, 202525.6025.6524.9025.2625.26-1.86%871,920
Mar 27, 202525.5925.8225.2925.7425.74-1.08%1,384,113
Mar 26, 202526.0426.4125.8126.0226.021.64%1,375,409
Mar 25, 202525.7225.9325.4625.6025.600.59%1,266,134
Mar 24, 202525.0725.6125.0025.4525.452.62%1,178,093
Mar 21, 202525.0325.2324.6524.8024.80-2.09%2,764,180
Mar 20, 202525.2425.6525.1125.3325.33-0.51%1,217,733
Mar 19, 202525.5125.8525.3725.4625.460.32%1,206,876
Mar 18, 202525.4525.6024.8825.3825.380.20%1,357,240
Mar 17, 202525.9926.3224.6425.3325.33-2.05%1,946,171
Mar 14, 202525.1425.9724.8425.8625.864.15%1,156,020
Mar 13, 202525.6026.1124.6324.8324.83-1.78%1,122,013
Mar 12, 202525.2425.6524.7525.2825.28-0.04%1,354,594
Mar 11, 202525.6925.9325.1625.2925.29-0.51%1,620,476
Mar 10, 202525.6125.8625.0225.4225.42-0.59%2,083,113
Mar 7, 202525.2725.9025.2725.5725.571.95%1,967,036
Mar 6, 202525.1225.3224.6825.0825.08-0.67%1,449,956
Mar 5, 202524.9125.3924.4925.2525.25-0.36%1,540,457
Mar 4, 202524.5525.8423.8025.3425.342.63%2,035,174
Mar 3, 202526.7526.9024.5124.6924.69-6.87%1,963,026
Feb 28, 202526.0926.6325.9526.5126.510.53%1,656,250
Feb 27, 202526.2226.7425.9926.3726.371.07%1,465,304
Feb 26, 202526.8827.0625.8726.0926.09-3.05%2,341,708
Feb 25, 202527.5928.1426.6526.9126.91-2.64%2,014,172
Feb 24, 202526.3027.7426.1127.6427.645.30%2,395,022
Feb 21, 202527.2127.2126.0526.2526.25-3.06%1,382,585
Feb 20, 202525.9427.1825.6927.0827.085.33%1,938,475
Feb 19, 202525.9026.3525.7125.7125.71-2.13%1,658,457
Feb 18, 202526.2926.5325.6926.2726.27-1.02%1,889,366
Feb 14, 202527.3627.5326.3226.5426.54-2.75%1,896,062
Feb 13, 202526.7727.3226.6227.2927.041.26%1,692,142
Feb 12, 202527.5727.5726.3526.9526.70-1.06%2,030,626