Helmerich & Payne, Inc. (HP)
NYSE: HP · Real-Time Price · USD
21.08
+0.18 (0.86%)
Sep 12, 2025, 4:00 PM EDT - Market closed

Helmerich & Payne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202521.1521.5320.9121.0821.080.86%1,690,686
Sep 11, 202520.6020.9020.5420.9020.900.19%1,998,894
Sep 10, 202520.1221.0019.9120.8620.864.20%1,598,432
Sep 9, 202520.1620.8620.0220.0220.02-0.10%1,510,993
Sep 8, 202520.2120.2819.6220.0420.04-0.79%1,696,259
Sep 5, 202520.4420.9020.1320.2020.20-2.93%1,403,705
Sep 4, 202519.8820.8419.5020.8120.813.69%1,817,149
Sep 3, 202520.9121.2019.9320.0720.07-5.46%1,997,278
Sep 2, 202520.9221.2920.4921.2321.231.63%1,914,860
Aug 29, 202520.4421.0820.2520.8920.893.31%2,134,045
Aug 28, 202519.8720.3119.4820.2220.222.28%1,988,998
Aug 27, 202518.8619.8118.7919.7719.774.33%2,475,107
Aug 26, 202518.5218.9618.4818.9518.950.96%2,149,881
Aug 25, 202518.8918.9518.6818.7718.77-0.79%1,246,329
Aug 22, 202517.9819.1917.9818.9218.925.52%1,944,447
Aug 21, 202517.5318.0017.3517.9317.931.01%1,845,293
Aug 20, 202517.7417.9617.3917.7517.75-0.28%1,946,888
Aug 19, 202517.8118.1517.3717.8017.801.19%1,678,153
Aug 18, 202517.6217.9017.3017.5917.59-0.57%1,769,368
Aug 15, 202518.1018.2217.6017.6917.69-3.60%2,532,764
Aug 14, 202518.0818.4317.6518.3518.092.23%2,242,848
Aug 13, 202517.5918.0417.4317.9517.702.05%2,158,335
Aug 12, 202517.7118.1717.5117.5917.350.34%1,856,062
Aug 11, 202517.6418.3017.4217.5317.291.39%3,645,145
Aug 8, 202516.0817.3615.9417.2917.058.20%3,927,529
Aug 7, 202516.3916.7015.5115.9815.763.16%5,210,533
Aug 6, 202515.8716.1515.2815.4915.27-0.77%3,162,391
Aug 5, 202515.6415.8015.1715.6115.391.23%2,591,706
Aug 4, 202515.5115.7315.2315.4215.21-1.53%1,760,274
Aug 1, 202516.0016.1115.2515.6615.44-3.39%2,577,911
Jul 31, 202516.1616.5715.9016.2115.98-1.52%2,311,077
Jul 30, 202517.1917.1916.2816.4616.23-4.47%2,171,096
Jul 29, 202517.2017.4516.6917.2316.99-1.54%2,140,345
Jul 28, 202516.9917.5516.9017.5017.264.54%1,537,462
Jul 25, 202516.8016.9516.5916.7416.51-0.48%1,193,123
Jul 24, 202516.8017.1716.5316.8216.59-1.41%2,462,888
Jul 23, 202516.1017.0816.1017.0616.827.09%2,003,785
Jul 22, 202515.3816.0215.3315.9315.713.78%1,714,674
Jul 21, 202515.7715.8015.3315.3515.14-1.10%1,391,443
Jul 18, 202516.2416.2615.4215.5215.30-2.94%1,671,308
Jul 17, 202515.4616.0815.4215.9915.772.57%1,739,787
Jul 16, 202515.5015.7415.3615.5915.370.78%1,793,506
Jul 15, 202516.4316.5915.4615.4715.25-6.07%1,861,124
Jul 14, 202517.0017.0316.3016.4716.24-4.08%1,956,278
Jul 11, 202517.0617.3716.9517.1716.93-0.29%1,717,968
Jul 10, 202517.0017.4916.6017.2216.980.82%1,540,375
Jul 9, 202517.2717.4016.8817.0816.84-1.10%1,652,726
Jul 8, 202516.1317.5616.1217.2717.037.60%2,816,013
Jul 7, 202516.2516.6115.6916.0515.83-2.25%2,163,650
Jul 3, 202516.5116.6716.3516.4216.19-0.85%1,033,228