Helmerich & Payne, Inc. (HP)
NYSE: HP · Real-Time Price · USD
20.84
-0.93 (-4.27%)
At close: Sep 17, 2025, 4:00 PM EDT
21.07
+0.23 (1.10%)
After-hours: Sep 17, 2025, 7:30 PM EDT
Helmerich & Payne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 21.56 | 21.82 | 20.56 | 20.84 | 20.84 | -4.27% | 1,545,397 |
| Sep 16, 2025 | 21.23 | 21.87 | 20.91 | 21.77 | 21.77 | 4.11% | 1,343,726 |
| Sep 15, 2025 | 21.22 | 21.53 | 20.89 | 20.91 | 20.91 | -0.81% | 1,533,102 |
| Sep 12, 2025 | 21.15 | 21.53 | 20.91 | 21.08 | 21.08 | 0.86% | 1,690,686 |
| Sep 11, 2025 | 20.60 | 20.90 | 20.54 | 20.90 | 20.90 | 0.19% | 1,998,894 |
| Sep 10, 2025 | 20.12 | 21.00 | 19.91 | 20.86 | 20.86 | 4.20% | 1,598,432 |
| Sep 9, 2025 | 20.16 | 20.86 | 20.02 | 20.02 | 20.02 | -0.10% | 1,510,993 |
| Sep 8, 2025 | 20.21 | 20.28 | 19.62 | 20.04 | 20.04 | -0.79% | 1,696,259 |
| Sep 5, 2025 | 20.44 | 20.90 | 20.13 | 20.20 | 20.20 | -2.93% | 1,403,705 |
| Sep 4, 2025 | 19.88 | 20.84 | 19.50 | 20.81 | 20.81 | 3.69% | 1,817,149 |
| Sep 3, 2025 | 20.91 | 21.20 | 19.93 | 20.07 | 20.07 | -5.46% | 1,997,278 |
| Sep 2, 2025 | 20.92 | 21.29 | 20.49 | 21.23 | 21.23 | 1.63% | 1,914,860 |
| Aug 29, 2025 | 20.44 | 21.08 | 20.25 | 20.89 | 20.89 | 3.31% | 2,134,045 |
| Aug 28, 2025 | 19.87 | 20.31 | 19.48 | 20.22 | 20.22 | 2.28% | 1,988,998 |
| Aug 27, 2025 | 18.86 | 19.81 | 18.79 | 19.77 | 19.77 | 4.33% | 2,475,107 |
| Aug 26, 2025 | 18.52 | 18.96 | 18.48 | 18.95 | 18.95 | 0.96% | 2,149,881 |
| Aug 25, 2025 | 18.89 | 18.95 | 18.68 | 18.77 | 18.77 | -0.79% | 1,246,329 |
| Aug 22, 2025 | 17.98 | 19.19 | 17.98 | 18.92 | 18.92 | 5.52% | 1,944,447 |
| Aug 21, 2025 | 17.53 | 18.00 | 17.35 | 17.93 | 17.93 | 1.01% | 1,845,293 |
| Aug 20, 2025 | 17.74 | 17.96 | 17.39 | 17.75 | 17.75 | -0.28% | 1,946,888 |
| Aug 19, 2025 | 17.81 | 18.15 | 17.37 | 17.80 | 17.80 | 1.19% | 1,678,153 |
| Aug 18, 2025 | 17.62 | 17.90 | 17.30 | 17.59 | 17.59 | -0.57% | 1,769,368 |
| Aug 15, 2025 | 18.10 | 18.22 | 17.60 | 17.69 | 17.69 | -3.60% | 2,532,764 |
| Aug 14, 2025 | 18.08 | 18.43 | 17.65 | 18.35 | 18.09 | 2.23% | 2,242,848 |
| Aug 13, 2025 | 17.59 | 18.04 | 17.43 | 17.95 | 17.70 | 2.05% | 2,158,335 |
| Aug 12, 2025 | 17.71 | 18.17 | 17.51 | 17.59 | 17.35 | 0.34% | 1,856,062 |
| Aug 11, 2025 | 17.64 | 18.30 | 17.42 | 17.53 | 17.29 | 1.39% | 3,645,145 |
| Aug 8, 2025 | 16.08 | 17.36 | 15.94 | 17.29 | 17.05 | 8.20% | 3,927,529 |
| Aug 7, 2025 | 16.39 | 16.70 | 15.51 | 15.98 | 15.76 | 3.16% | 5,210,533 |
| Aug 6, 2025 | 15.87 | 16.15 | 15.28 | 15.49 | 15.27 | -0.77% | 3,162,391 |
| Aug 5, 2025 | 15.64 | 15.80 | 15.17 | 15.61 | 15.39 | 1.23% | 2,591,706 |
| Aug 4, 2025 | 15.51 | 15.73 | 15.23 | 15.42 | 15.21 | -1.53% | 1,760,274 |
| Aug 1, 2025 | 16.00 | 16.11 | 15.25 | 15.66 | 15.44 | -3.39% | 2,577,911 |
| Jul 31, 2025 | 16.16 | 16.57 | 15.90 | 16.21 | 15.98 | -1.52% | 2,311,077 |
| Jul 30, 2025 | 17.19 | 17.19 | 16.28 | 16.46 | 16.23 | -4.47% | 2,171,096 |
| Jul 29, 2025 | 17.20 | 17.45 | 16.69 | 17.23 | 16.99 | -1.54% | 2,140,345 |
| Jul 28, 2025 | 16.99 | 17.55 | 16.90 | 17.50 | 17.26 | 4.54% | 1,537,462 |
| Jul 25, 2025 | 16.80 | 16.95 | 16.59 | 16.74 | 16.51 | -0.48% | 1,193,123 |
| Jul 24, 2025 | 16.80 | 17.17 | 16.53 | 16.82 | 16.59 | -1.41% | 2,462,888 |
| Jul 23, 2025 | 16.10 | 17.08 | 16.10 | 17.06 | 16.82 | 7.09% | 2,003,785 |
| Jul 22, 2025 | 15.38 | 16.02 | 15.33 | 15.93 | 15.71 | 3.78% | 1,714,674 |
| Jul 21, 2025 | 15.77 | 15.80 | 15.33 | 15.35 | 15.14 | -1.10% | 1,391,443 |
| Jul 18, 2025 | 16.24 | 16.26 | 15.42 | 15.52 | 15.30 | -2.94% | 1,671,308 |
| Jul 17, 2025 | 15.46 | 16.08 | 15.42 | 15.99 | 15.77 | 2.57% | 1,739,787 |
| Jul 16, 2025 | 15.50 | 15.74 | 15.36 | 15.59 | 15.37 | 0.78% | 1,793,506 |
| Jul 15, 2025 | 16.43 | 16.59 | 15.46 | 15.47 | 15.25 | -6.07% | 1,861,124 |
| Jul 14, 2025 | 17.00 | 17.03 | 16.30 | 16.47 | 16.24 | -4.08% | 1,956,278 |
| Jul 11, 2025 | 17.06 | 17.37 | 16.95 | 17.17 | 16.93 | -0.29% | 1,717,968 |
| Jul 10, 2025 | 17.00 | 17.49 | 16.60 | 17.22 | 16.98 | 0.82% | 1,540,375 |
| Jul 9, 2025 | 17.27 | 17.40 | 16.88 | 17.08 | 16.84 | -1.10% | 1,652,726 |