Helmerich & Payne Inc. (HP)
NYSE: HP
· Real-Time Price · USD
22.64
0.73 (3.33%)
At close: Sep 26, 2025, 3:59 PM
22.08
-2.49%
After-hours: Sep 26, 2025, 07:49 PM EDT
HP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.00 | 22.73 | 21.95 | 22.65 | 22.65 | 3.38% | 2,071,067 |
| Sep 25, 2025 | 21.94 | 22.19 | 21.70 | 21.91 | 21.91 | -1.31% | 1,403,149 |
| Sep 24, 2025 | 22.15 | 22.53 | 21.97 | 22.20 | 22.20 | 1.83% | 1,333,449 |
| Sep 23, 2025 | 21.61 | 23.11 | 21.49 | 21.80 | 21.80 | 2.64% | 1,891,000 |
| Sep 22, 2025 | 21.13 | 21.46 | 20.57 | 21.24 | 21.24 | 3.41% | 2,341,992 |
| Sep 19, 2025 | 21.14 | 21.14 | 20.32 | 20.54 | 20.54 | -3.25% | 2,990,041 |
| Sep 18, 2025 | 21.11 | 21.28 | 20.78 | 21.23 | 21.23 | 1.87% | 1,551,841 |
| Sep 17, 2025 | 21.56 | 21.82 | 20.56 | 20.84 | 20.84 | -4.27% | 1,545,400 |
| Sep 16, 2025 | 21.23 | 21.87 | 20.91 | 21.77 | 21.77 | 4.11% | 1,343,726 |
| Sep 15, 2025 | 21.22 | 21.53 | 20.89 | 20.91 | 20.91 | -0.81% | 1,533,102 |
| Sep 12, 2025 | 21.15 | 21.53 | 20.91 | 21.08 | 21.08 | 0.86% | 1,690,686 |
| Sep 11, 2025 | 20.60 | 20.90 | 20.54 | 20.90 | 20.90 | 0.19% | 1,998,894 |
| Sep 10, 2025 | 20.12 | 21.00 | 19.91 | 20.86 | 20.86 | 4.20% | 1,598,432 |
| Sep 9, 2025 | 20.16 | 20.86 | 20.02 | 20.02 | 20.02 | -0.10% | 1,511,000 |
| Sep 8, 2025 | 20.21 | 20.28 | 19.62 | 20.04 | 20.04 | -0.79% | 1,696,300 |
| Sep 5, 2025 | 20.44 | 20.90 | 20.13 | 20.20 | 20.20 | -2.93% | 1,403,705 |
| Sep 4, 2025 | 19.88 | 20.84 | 19.50 | 20.81 | 20.81 | 3.69% | 1,817,149 |
| Sep 3, 2025 | 20.91 | 21.20 | 19.93 | 20.07 | 20.07 | -5.46% | 1,997,943 |
| Sep 2, 2025 | 20.92 | 21.29 | 20.49 | 21.23 | 21.23 | 1.63% | 1,914,900 |
| Aug 29, 2025 | 20.44 | 21.08 | 20.25 | 20.89 | 20.89 | 3.31% | 2,134,045 |