Skip to main content
Helmerich & Payne, Inc. (HP)
NYSE: HP · Real-Time Price · USD
17.69
-0.41 (-2.27%)
At close: Aug 15, 2025, 4:00 PM
17.32
-0.37 (-2.07%)
After-hours: Aug 15, 2025, 4:16 PM EDT

Helmerich & Payne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202518.1018.2217.6017.69--3.60%2,532,634
Aug 14, 202518.0818.4317.6518.3518.352.23%2,242,848
Aug 13, 202517.5918.0417.4317.9517.952.05%2,158,335
Aug 12, 202517.7118.1717.5117.5917.590.34%1,856,062
Aug 11, 202517.6418.3017.4217.5317.531.39%3,645,145
Aug 8, 202516.0817.3615.9417.2917.298.20%3,927,529
Aug 7, 202516.3916.7015.5115.9815.983.16%5,210,533
Aug 6, 202515.8716.1515.2815.4915.49-0.77%3,162,391
Aug 5, 202515.6415.8015.1715.6115.611.23%2,591,706
Aug 4, 202515.5115.7315.2315.4215.42-1.53%1,760,274
Aug 1, 202516.0016.1115.2515.6615.66-3.39%2,577,911
Jul 31, 202516.1616.5715.9016.2116.21-1.52%2,311,077
Jul 30, 202517.1917.1916.2816.4616.46-4.47%2,171,096
Jul 29, 202517.2017.4516.6917.2317.23-1.54%2,140,345
Jul 28, 202516.9917.5516.9017.5017.504.54%1,537,462
Jul 25, 202516.8016.9516.5916.7416.74-0.48%1,193,123
Jul 24, 202516.8017.1716.5316.8216.82-1.41%2,462,888
Jul 23, 202516.1017.0816.1017.0617.067.09%2,003,785
Jul 22, 202515.3816.0215.3315.9315.933.78%1,714,674
Jul 21, 202515.7715.8015.3315.3515.35-1.10%1,391,443
Jul 18, 202516.2416.2615.4215.5215.52-2.94%1,671,308
Jul 17, 202515.4616.0815.4215.9915.992.57%1,739,787
Jul 16, 202515.5015.7415.3615.5915.590.78%1,793,506
Jul 15, 202516.4316.5915.4615.4715.47-6.07%1,861,124
Jul 14, 202517.0017.0316.3016.4716.47-4.08%1,956,278
Jul 11, 202517.0617.3716.9517.1717.17-0.29%1,717,968
Jul 10, 202517.0017.4916.6017.2217.220.82%1,540,375
Jul 9, 202517.2717.4016.8817.0817.08-1.10%1,652,726
Jul 8, 202516.1317.5616.1217.2717.277.60%2,816,013
Jul 7, 202516.2516.6115.6916.0516.05-2.25%2,163,650
Jul 3, 202516.5116.6716.3516.4216.42-0.85%1,033,228
Jul 2, 202516.2116.6615.7716.5616.564.02%2,076,449
Jul 1, 202515.3616.4115.0815.9215.925.01%3,364,886
Jun 30, 202515.3515.5715.1615.1615.16-1.56%1,863,307
Jun 27, 202515.6215.7615.3115.4015.40-0.84%3,022,384
Jun 26, 202515.5315.8515.4415.5315.530.32%2,348,799
Jun 25, 202515.8115.8915.4515.4815.48-2.89%2,346,823
Jun 24, 202516.2016.4015.7915.9415.94-2.51%2,667,436
Jun 23, 202517.2517.2616.2316.3516.35-4.44%2,388,977
Jun 20, 202517.4517.6717.0617.1117.11-1.55%2,044,398
Jun 18, 202518.0518.4117.3717.3817.38-3.92%1,679,585
Jun 17, 202518.3118.8017.9418.0918.090.33%2,242,213
Jun 16, 202518.3418.3517.3918.0318.03-1.42%2,786,377
Jun 13, 202518.6618.8417.9518.2918.291.67%2,650,034
Jun 12, 202517.7418.2217.4517.9917.99-0.61%1,934,257
Jun 11, 202518.9019.1117.6218.1018.10-4.13%4,273,343
Jun 10, 202517.8019.2417.7518.8818.887.21%3,452,228
Jun 9, 202517.0817.8116.9517.6117.615.13%3,217,326
Jun 6, 202516.4817.0716.4816.7516.752.89%2,717,402
Jun 5, 202516.5416.5516.1016.2816.28-0.85%1,643,153