Helmerich & Payne, Inc. (HP)
NYSE: HP · Real-Time Price · USD
23.73
+0.06 (0.25%)
Oct 7, 2025, 4:00 PM EDT - Market closed
Helmerich & Payne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 23.86 | 24.09 | 23.34 | 23.73 | 23.73 | 0.25% | 1,433,395 |
| Oct 6, 2025 | 23.39 | 24.05 | 23.16 | 23.67 | 23.67 | 2.69% | 1,705,602 |
| Oct 3, 2025 | 23.20 | 23.27 | 22.80 | 23.05 | 23.05 | 0.66% | 1,263,334 |
| Oct 2, 2025 | 23.10 | 23.59 | 22.53 | 22.90 | 22.90 | -0.91% | 1,476,320 |
| Oct 1, 2025 | 22.07 | 23.43 | 22.07 | 23.11 | 23.11 | 4.62% | 1,915,143 |
| Sep 30, 2025 | 22.05 | 22.39 | 21.66 | 22.09 | 22.09 | -0.94% | 1,710,728 |
| Sep 29, 2025 | 22.46 | 22.51 | 21.71 | 22.30 | 22.30 | -1.55% | 2,517,536 |
| Sep 26, 2025 | 22.00 | 22.73 | 21.95 | 22.65 | 22.65 | 3.38% | 2,071,379 |
| Sep 25, 2025 | 21.94 | 22.19 | 21.70 | 21.91 | 21.91 | -1.31% | 1,403,149 |
| Sep 24, 2025 | 22.15 | 22.53 | 21.97 | 22.20 | 22.20 | 1.83% | 1,333,449 |
| Sep 23, 2025 | 21.61 | 23.11 | 21.49 | 21.80 | 21.80 | 2.64% | 1,890,965 |
| Sep 22, 2025 | 21.13 | 21.46 | 20.57 | 21.24 | 21.24 | 3.41% | 2,341,992 |
| Sep 19, 2025 | 21.14 | 21.14 | 20.32 | 20.54 | 20.54 | -3.25% | 2,990,041 |
| Sep 18, 2025 | 21.11 | 21.28 | 20.78 | 21.23 | 21.23 | 1.87% | 1,551,841 |
| 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 |