Helmerich & Payne, Inc. (HP)
NYSE: HP · Real-Time Price · USD
18.09
-0.08 (-0.44%)
May 16, 2025, 9:47 AM - Market open
Helmerich & Payne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 18.15 | 18.18 | 17.49 | 18.17 | 18.17 | -3.20% | 2,484,153 |
| May 14, 2025 | 18.99 | 19.12 | 18.71 | 18.77 | 18.52 | -1.83% | 2,004,114 |
| May 13, 2025 | 19.57 | 19.57 | 19.03 | 19.12 | 18.86 | -0.78% | 2,133,307 |
| May 12, 2025 | 19.76 | 20.15 | 19.02 | 19.27 | 19.01 | 5.42% | 1,952,091 |
| May 9, 2025 | 18.57 | 18.67 | 18.13 | 18.28 | 18.03 | -0.33% | 1,713,934 |
| May 8, 2025 | 18.01 | 18.90 | 17.60 | 18.34 | 18.09 | -3.47% | 3,359,877 |
| May 7, 2025 | 19.49 | 19.55 | 18.85 | 19.00 | 18.74 | -1.09% | 1,728,593 |
| May 6, 2025 | 19.73 | 19.88 | 19.19 | 19.21 | 18.95 | -1.23% | 1,265,230 |
| May 5, 2025 | 19.92 | 20.07 | 19.44 | 19.45 | 19.19 | -3.86% | 1,386,867 |
| May 2, 2025 | 20.00 | 20.36 | 19.50 | 20.23 | 19.96 | 3.00% | 1,471,783 |
| May 1, 2025 | 18.95 | 19.99 | 18.73 | 19.64 | 19.37 | 3.97% | 2,690,828 |
| Apr 30, 2025 | 19.50 | 19.50 | 18.74 | 18.89 | 18.63 | -4.84% | 1,785,063 |
| Apr 29, 2025 | 19.72 | 19.96 | 19.35 | 19.85 | 19.58 | 0.15% | 1,324,267 |
| Apr 28, 2025 | 20.00 | 20.32 | 19.55 | 19.82 | 19.55 | -0.75% | 1,246,383 |
| Apr 25, 2025 | 19.80 | 20.09 | 19.55 | 19.97 | 19.70 | -1.19% | 1,018,520 |
| Apr 24, 2025 | 20.10 | 20.44 | 19.68 | 20.21 | 19.94 | 2.07% | 1,584,744 |
| Apr 23, 2025 | 20.43 | 20.69 | 19.53 | 19.80 | 19.53 | -0.15% | 1,576,946 |
| Apr 22, 2025 | 19.93 | 20.07 | 19.29 | 19.83 | 19.56 | 0.25% | 1,081,786 |
| Apr 21, 2025 | 20.24 | 20.42 | 19.29 | 19.78 | 19.51 | -3.93% | 1,495,072 |
| Apr 17, 2025 | 20.02 | 20.88 | 19.98 | 20.59 | 20.31 | 4.78% | 1,349,711 |
| Apr 16, 2025 | 20.09 | 20.75 | 19.54 | 19.65 | 19.38 | -0.25% | 1,976,359 |
| Apr 15, 2025 | 19.07 | 20.22 | 19.07 | 19.70 | 19.43 | 2.44% | 2,027,722 |
| Apr 14, 2025 | 19.75 | 19.88 | 18.81 | 19.23 | 18.97 | 0.10% | 2,019,071 |
| Apr 11, 2025 | 18.37 | 19.35 | 18.20 | 19.21 | 18.95 | 4.29% | 2,071,002 |
| Apr 10, 2025 | 20.59 | 20.70 | 18.00 | 18.42 | 18.17 | -15.15% | 2,907,525 |
| Apr 9, 2025 | 18.00 | 22.72 | 17.82 | 21.71 | 21.42 | 14.38% | 3,468,824 |
| Apr 8, 2025 | 20.99 | 20.99 | 18.61 | 18.98 | 18.72 | -5.38% | 2,270,236 |
| Apr 7, 2025 | 18.86 | 21.20 | 18.59 | 20.06 | 19.79 | 1.21% | 2,783,575 |
| Apr 4, 2025 | 21.39 | 21.80 | 19.53 | 19.82 | 19.55 | -12.73% | 3,109,828 |
| Apr 3, 2025 | 24.89 | 25.09 | 22.56 | 22.71 | 22.40 | -15.20% | 2,418,190 |
| Apr 2, 2025 | 26.02 | 26.78 | 25.92 | 26.78 | 26.42 | 1.06% | 998,909 |
| Apr 1, 2025 | 25.96 | 26.83 | 25.75 | 26.50 | 26.14 | 1.45% | 1,484,308 |
| Mar 31, 2025 | 24.99 | 26.29 | 24.79 | 26.12 | 25.77 | 3.40% | 1,773,069 |
| Mar 28, 2025 | 25.60 | 25.65 | 24.90 | 25.26 | 24.92 | -1.86% | 871,920 |
| Mar 27, 2025 | 25.59 | 25.82 | 25.29 | 25.74 | 25.39 | -1.08% | 1,384,113 |
| Mar 26, 2025 | 26.04 | 26.41 | 25.81 | 26.02 | 25.67 | 1.64% | 1,375,409 |
| Mar 25, 2025 | 25.72 | 25.93 | 25.46 | 25.60 | 25.25 | 0.59% | 1,266,134 |
| Mar 24, 2025 | 25.07 | 25.61 | 25.00 | 25.45 | 25.11 | 2.62% | 1,178,093 |
| Mar 21, 2025 | 25.03 | 25.23 | 24.65 | 24.80 | 24.46 | -2.09% | 2,764,180 |
| Mar 20, 2025 | 25.24 | 25.65 | 25.11 | 25.33 | 24.99 | -0.51% | 1,217,733 |
| Mar 19, 2025 | 25.51 | 25.85 | 25.37 | 25.46 | 25.11 | 0.32% | 1,206,876 |
| Mar 18, 2025 | 25.45 | 25.60 | 24.88 | 25.38 | 25.04 | 0.20% | 1,357,240 |
| Mar 17, 2025 | 25.99 | 26.32 | 24.64 | 25.33 | 24.99 | -2.05% | 1,946,171 |
| Mar 14, 2025 | 25.14 | 25.97 | 24.84 | 25.86 | 25.51 | 4.15% | 1,156,020 |
| Mar 13, 2025 | 25.60 | 26.11 | 24.63 | 24.83 | 24.49 | -1.78% | 1,122,013 |
| Mar 12, 2025 | 25.24 | 25.65 | 24.75 | 25.28 | 24.94 | -0.04% | 1,354,594 |
| Mar 11, 2025 | 25.69 | 25.93 | 25.16 | 25.29 | 24.95 | -0.51% | 1,620,476 |
| Mar 10, 2025 | 25.61 | 25.86 | 25.02 | 25.42 | 25.08 | -0.59% | 2,083,113 |
| Mar 7, 2025 | 25.27 | 25.90 | 25.27 | 25.57 | 25.22 | 1.95% | 1,967,036 |
| Mar 6, 2025 | 25.12 | 25.32 | 24.68 | 25.08 | 24.74 | -0.67% | 1,449,956 |