Helmerich & Payne, Inc. (HP)
NYSE: HP · Real-Time Price · USD
26.74
+0.64 (2.45%)
At close: Nov 21, 2025, 4:00 PM EST
26.80
+0.06 (0.22%)
After-hours: Nov 21, 2025, 7:11 PM EST
Helmerich & Payne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 26.20 | 27.06 | 25.81 | 26.74 | 26.74 | 2.45% | 1,627,372 |
| Nov 20, 2025 | 27.05 | 27.96 | 25.95 | 26.10 | 26.10 | -4.04% | 2,331,548 |
| Nov 19, 2025 | 26.31 | 27.24 | 26.02 | 27.20 | 27.20 | 2.41% | 2,231,248 |
| Nov 18, 2025 | 25.20 | 27.17 | 24.45 | 26.56 | 26.56 | -3.80% | 3,596,244 |
| Nov 17, 2025 | 27.86 | 28.35 | 27.05 | 27.61 | 27.36 | -0.79% | 2,902,712 |
| Nov 14, 2025 | 26.87 | 28.04 | 26.48 | 27.83 | 27.58 | 3.15% | 2,439,393 |
| Nov 13, 2025 | 26.65 | 27.47 | 26.46 | 26.98 | 26.74 | 1.35% | 1,926,312 |
| Nov 12, 2025 | 27.68 | 27.86 | 26.49 | 26.62 | 26.38 | -4.31% | 1,522,595 |
| Nov 11, 2025 | 26.90 | 28.16 | 26.90 | 27.82 | 27.57 | 3.69% | 1,530,511 |
| Nov 10, 2025 | 26.53 | 27.45 | 26.03 | 26.83 | 26.59 | 2.44% | 1,002,065 |
| Nov 7, 2025 | 26.68 | 26.68 | 25.65 | 26.19 | 25.95 | -0.64% | 1,857,692 |
| Nov 6, 2025 | 26.14 | 26.80 | 26.00 | 26.36 | 26.12 | 0.04% | 894,530 |
| Nov 5, 2025 | 26.27 | 26.53 | 26.09 | 26.35 | 26.11 | 0.92% | 1,196,354 |
| Nov 4, 2025 | 26.10 | 26.65 | 25.88 | 26.11 | 25.87 | -2.94% | 1,231,768 |
| Nov 3, 2025 | 26.09 | 27.20 | 25.75 | 26.90 | 26.66 | 2.44% | 1,496,172 |
| Oct 31, 2025 | 26.60 | 26.87 | 26.08 | 26.26 | 26.02 | -1.57% | 1,204,918 |
| Oct 30, 2025 | 26.17 | 27.49 | 26.17 | 26.68 | 26.44 | 0.38% | 1,992,305 |
| Oct 29, 2025 | 25.43 | 26.70 | 25.39 | 26.58 | 26.34 | 4.98% | 2,509,305 |
| Oct 28, 2025 | 24.98 | 25.33 | 24.61 | 25.32 | 25.09 | -0.31% | 1,395,298 |
| Oct 27, 2025 | 25.75 | 26.00 | 25.34 | 25.40 | 25.17 | -0.94% | 1,138,264 |
| Oct 24, 2025 | 25.54 | 25.96 | 25.43 | 25.64 | 25.41 | -0.19% | 1,552,511 |
| Oct 23, 2025 | 24.14 | 25.82 | 24.10 | 25.69 | 25.46 | 9.37% | 2,008,764 |
| Oct 22, 2025 | 23.51 | 23.97 | 23.20 | 23.49 | 23.28 | 0.73% | 1,502,913 |
| Oct 21, 2025 | 23.71 | 23.97 | 23.30 | 23.32 | 23.11 | -1.10% | 1,162,891 |
| Oct 20, 2025 | 23.11 | 23.70 | 23.11 | 23.58 | 23.37 | 2.03% | 839,527 |
| Oct 17, 2025 | 23.01 | 23.61 | 22.80 | 23.11 | 22.90 | -0.04% | 1,056,456 |
| Oct 16, 2025 | 23.39 | 23.39 | 22.62 | 23.12 | 22.91 | -0.13% | 1,117,789 |
| Oct 15, 2025 | 23.00 | 23.66 | 22.71 | 23.15 | 22.94 | 1.89% | 1,150,839 |
| Oct 14, 2025 | 22.19 | 22.86 | 22.19 | 22.72 | 22.51 | -0.48% | 1,122,370 |
| Oct 13, 2025 | 22.34 | 22.85 | 21.76 | 22.83 | 22.62 | 4.49% | 1,104,593 |
| Oct 10, 2025 | 22.89 | 23.12 | 21.74 | 21.85 | 21.65 | -5.94% | 1,757,094 |
| Oct 9, 2025 | 23.93 | 24.27 | 23.07 | 23.23 | 23.02 | -2.35% | 1,372,473 |
| Oct 8, 2025 | 23.73 | 23.93 | 23.12 | 23.79 | 23.57 | 0.25% | 1,262,078 |
| Oct 7, 2025 | 23.86 | 24.09 | 23.34 | 23.73 | 23.52 | 0.25% | 1,433,775 |
| Oct 6, 2025 | 23.39 | 24.05 | 23.16 | 23.67 | 23.46 | 2.69% | 1,705,602 |
| Oct 3, 2025 | 23.20 | 23.27 | 22.80 | 23.05 | 22.84 | 0.66% | 1,263,334 |
| Oct 2, 2025 | 23.10 | 23.59 | 22.53 | 22.90 | 22.69 | -0.91% | 1,476,320 |
| Oct 1, 2025 | 22.07 | 23.43 | 22.07 | 23.11 | 22.90 | 4.62% | 1,915,143 |
| Sep 30, 2025 | 22.05 | 22.39 | 21.66 | 22.09 | 21.89 | -0.94% | 1,710,728 |
| Sep 29, 2025 | 22.46 | 22.51 | 21.71 | 22.30 | 22.10 | -1.55% | 2,517,536 |
| Sep 26, 2025 | 22.00 | 22.73 | 21.95 | 22.65 | 22.44 | 3.38% | 2,071,379 |
| Sep 25, 2025 | 21.94 | 22.19 | 21.70 | 21.91 | 21.71 | -1.31% | 1,403,149 |
| Sep 24, 2025 | 22.15 | 22.53 | 21.97 | 22.20 | 22.00 | 1.83% | 1,333,449 |
| Sep 23, 2025 | 21.61 | 23.11 | 21.49 | 21.80 | 21.60 | 2.64% | 1,890,965 |
| Sep 22, 2025 | 21.13 | 21.46 | 20.57 | 21.24 | 21.05 | 3.41% | 2,341,992 |
| Sep 19, 2025 | 21.14 | 21.14 | 20.32 | 20.54 | 20.35 | -3.25% | 2,990,041 |
| Sep 18, 2025 | 21.11 | 21.28 | 20.78 | 21.23 | 21.04 | 1.87% | 1,551,841 |
| Sep 17, 2025 | 21.56 | 21.82 | 20.56 | 20.84 | 20.65 | -4.27% | 1,545,397 |
| Sep 16, 2025 | 21.23 | 21.87 | 20.91 | 21.77 | 21.57 | 4.11% | 1,343,726 |
| Sep 15, 2025 | 21.22 | 21.53 | 20.89 | 20.91 | 20.72 | -0.81% | 1,533,102 |