Skip to main content
Helmerich & Payne, Inc. (HP)
NYSE: HP · Real-Time Price · USD
29.88
-0.19 (-0.63%)
Dec 5, 2025, 4:00 PM EST - Market closed

Helmerich & Payne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.8830.2229.7529.8829.88-0.63%1,112,504
Dec 4, 202529.9430.2029.6530.0730.07-0.79%1,199,517
Dec 3, 202529.2730.4629.2530.3130.314.66%1,369,117
Dec 2, 202528.1729.0827.7828.9628.962.04%1,425,465
Dec 1, 202527.6528.6627.6528.3828.381.72%1,346,741
Nov 28, 202527.7828.1327.6327.9027.900.61%437,536
Nov 26, 202527.8628.4227.5927.7327.730.54%1,512,043
Nov 25, 202526.8527.8726.3727.5827.583.10%1,653,119
Nov 24, 202526.3527.1326.1226.7526.750.04%1,889,952
Nov 21, 202526.2027.0625.8126.7426.742.45%1,627,372
Nov 20, 202527.0527.9625.9526.1026.10-4.04%2,331,548
Nov 19, 202526.3127.2426.0227.2027.202.41%2,231,248
Nov 18, 202525.2027.1724.4526.5626.56-3.80%3,596,244
Nov 17, 202527.8628.3527.0527.6127.36-0.79%2,902,712
Nov 14, 202526.8728.0426.4827.8327.583.15%2,439,393
Nov 13, 202526.6527.4726.4626.9826.741.35%1,926,312
Nov 12, 202527.6827.8626.4926.6226.38-4.31%1,522,595
Nov 11, 202526.9028.1626.9027.8227.573.69%1,530,511
Nov 10, 202526.5327.4526.0326.8326.592.44%1,002,065
Nov 7, 202526.6826.6825.6526.1925.95-0.64%1,857,692
Nov 6, 202526.1426.8026.0026.3626.120.04%894,530
Nov 5, 202526.2726.5326.0926.3526.110.92%1,196,354
Nov 4, 202526.1026.6525.8826.1125.87-2.94%1,231,768
Nov 3, 202526.0927.2025.7526.9026.662.44%1,496,172
Oct 31, 202526.6026.8726.0826.2626.02-1.57%1,204,918
Oct 30, 202526.1727.4926.1726.6826.440.38%1,992,305
Oct 29, 202525.4326.7025.3926.5826.344.98%2,509,305
Oct 28, 202524.9825.3324.6125.3225.09-0.31%1,395,298
Oct 27, 202525.7526.0025.3425.4025.17-0.94%1,138,264
Oct 24, 202525.5425.9625.4325.6425.41-0.19%1,552,511
Oct 23, 202524.1425.8224.1025.6925.469.37%2,008,764
Oct 22, 202523.5123.9723.2023.4923.280.73%1,502,913
Oct 21, 202523.7123.9723.3023.3223.11-1.10%1,162,891
Oct 20, 202523.1123.7023.1123.5823.372.03%839,527
Oct 17, 202523.0123.6122.8023.1122.90-0.04%1,056,456
Oct 16, 202523.3923.3922.6223.1222.91-0.13%1,117,789
Oct 15, 202523.0023.6622.7123.1522.941.89%1,150,839
Oct 14, 202522.1922.8622.1922.7222.51-0.48%1,122,370
Oct 13, 202522.3422.8521.7622.8322.624.49%1,104,593
Oct 10, 202522.8923.1221.7421.8521.65-5.94%1,757,094
Oct 9, 202523.9324.2723.0723.2323.02-2.35%1,372,473
Oct 8, 202523.7323.9323.1223.7923.570.25%1,262,078
Oct 7, 202523.8624.0923.3423.7323.520.25%1,433,775
Oct 6, 202523.3924.0523.1623.6723.462.69%1,705,602
Oct 3, 202523.2023.2722.8023.0522.840.66%1,263,334
Oct 2, 202523.1023.5922.5322.9022.69-0.91%1,476,320
Oct 1, 202522.0723.4322.0723.1122.904.62%1,915,143
Sep 30, 202522.0522.3921.6622.0921.89-0.94%1,710,728
Sep 29, 202522.4622.5121.7122.3022.10-1.55%2,517,536
Sep 26, 202522.0022.7321.9522.6522.443.38%2,071,379