Skip to main content
Helmerich & Payne, Inc. (HP)
NYSE: HP · Real-Time Price · USD
25.26
-0.48 (-1.86%)
At close: Mar 28, 2025, 4:00 PM
25.41
+0.15 (0.60%)
Pre-market: Mar 31, 2025, 7:45 AM EDT

Helmerich & Payne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202525.6025.6524.9025.2625.26-1.86%871,872
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
Feb 11, 202527.4227.8027.0527.2426.99-0.66%1,781,068
Feb 10, 202526.9927.8826.6127.4227.162.43%2,536,440
Feb 7, 202527.7627.9626.7526.7726.52-3.43%2,920,452
Feb 6, 202529.8430.3427.5627.7227.46-16.48%8,001,183
Feb 5, 202532.5133.3532.2833.1932.881.84%2,563,456
Feb 4, 202530.6832.6330.4832.5932.294.46%1,303,362
Feb 3, 202531.4231.6830.6631.2030.91-1.23%1,609,283
Jan 31, 202531.7632.4631.0031.5931.30-0.72%1,612,605
Jan 30, 202532.9132.9131.7331.8231.52-2.84%2,075,083
Jan 29, 202532.6833.1532.5132.7532.44-0.52%1,094,192
Jan 28, 202534.0234.0532.6932.9232.61-2.86%1,084,091
Jan 27, 202534.6134.8433.7033.8933.57-2.39%1,365,389
Jan 24, 202535.1835.6834.5834.7234.40-1.67%830,183
Jan 23, 202535.7135.9735.1535.3134.98-1.04%860,936
Jan 22, 202536.1936.4535.6235.6835.35-1.92%1,703,501
Jan 21, 202536.5436.5935.3436.3836.04-1,134,359
Jan 17, 202537.0137.3036.3436.3836.04-0.87%1,009,346
Jan 16, 202536.2636.9435.7736.7036.360.05%946,014