Helmerich & Payne, Inc. (HP)
NYSE: HP · Real-Time Price · USD
16.75
+0.47 (2.89%)
At close: Jun 6, 2025, 4:00 PM
16.75
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT

Helmerich & Payne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202516.4817.0716.4816.7516.752.89%2,717,367
Jun 5, 202516.5416.5516.1016.2816.28-0.85%1,643,153
Jun 4, 202516.8116.9716.1216.4216.42-2.61%1,412,327
Jun 3, 202515.7017.1115.3716.8616.867.46%2,451,909
Jun 2, 202515.8216.0915.4715.6915.692.89%2,786,430
May 30, 202515.1115.4315.0415.2515.25-0.46%2,082,976
May 29, 202515.1415.4015.0315.3215.320.79%1,548,121
May 28, 202515.6415.7115.0615.2015.20-1.30%2,203,051
May 27, 202515.6115.6415.2415.4015.40-0.39%2,616,614
May 23, 202515.2115.6715.2015.4615.46-1.02%2,405,316
May 22, 202515.0415.7414.6515.6215.622.70%3,320,626
May 21, 202516.0116.1215.2115.2115.21-5.59%3,681,367
May 20, 202516.7516.8515.9916.1116.11-4.22%3,184,433
May 19, 202517.3817.4916.6816.8216.82-5.51%2,345,819
May 16, 202518.1418.3217.7717.8017.80-2.04%2,038,179
May 15, 202518.1518.1817.4918.1718.17-3.20%2,484,153
May 14, 202518.9919.1218.7118.7718.52-1.83%2,004,114
May 13, 202519.5719.5719.0319.1218.86-0.78%2,133,307
May 12, 202519.7620.1519.0219.2719.015.42%1,952,091
May 9, 202518.5718.6718.1318.2818.03-0.33%1,713,934
May 8, 202518.0118.9017.6018.3418.09-3.47%3,359,877
May 7, 202519.4919.5518.8519.0018.74-1.09%1,728,593
May 6, 202519.7319.8819.1919.2118.95-1.23%1,265,230
May 5, 202519.9220.0719.4419.4519.19-3.86%1,386,867
May 2, 202520.0020.3619.5020.2319.963.00%1,471,783
May 1, 202518.9519.9918.7319.6419.373.97%2,690,828
Apr 30, 202519.5019.5018.7418.8918.63-4.84%1,785,063
Apr 29, 202519.7219.9619.3519.8519.580.15%1,324,267
Apr 28, 202520.0020.3219.5519.8219.55-0.75%1,246,383
Apr 25, 202519.8020.0919.5519.9719.70-1.19%1,018,520
Apr 24, 202520.1020.4419.6820.2119.942.07%1,584,744
Apr 23, 202520.4320.6919.5319.8019.53-0.15%1,576,946
Apr 22, 202519.9320.0719.2919.8319.560.25%1,081,786
Apr 21, 202520.2420.4219.2919.7819.51-3.93%1,495,072
Apr 17, 202520.0220.8819.9820.5920.314.78%1,349,711
Apr 16, 202520.0920.7519.5419.6519.38-0.25%1,976,359
Apr 15, 202519.0720.2219.0719.7019.432.44%2,027,722
Apr 14, 202519.7519.8818.8119.2318.970.10%2,019,071
Apr 11, 202518.3719.3518.2019.2118.954.29%2,071,002
Apr 10, 202520.5920.7018.0018.4218.17-15.15%2,907,525
Apr 9, 202518.0022.7217.8221.7121.4214.38%3,468,824
Apr 8, 202520.9920.9918.6118.9818.72-5.38%2,270,236
Apr 7, 202518.8621.2018.5920.0619.791.21%2,783,575
Apr 4, 202521.3921.8019.5319.8219.55-12.73%3,109,828
Apr 3, 202524.8925.0922.5622.7122.40-15.20%2,418,190
Apr 2, 202526.0226.7825.9226.7826.421.06%998,909
Apr 1, 202525.9626.8325.7526.5026.141.45%1,484,308
Mar 31, 202524.9926.2924.7926.1225.773.40%1,773,069
Mar 28, 202525.6025.6524.9025.2624.92-1.86%871,920
Mar 27, 202525.5925.8225.2925.7425.39-1.08%1,384,113