Helmerich & Payne Inc. (HP)
NYSE: HP
· Real-Time Price · USD
20.20
-0.61 (-2.93%)
At close: Sep 05, 2025, 3:59 PM
20.21
0.05%
After-hours: Sep 05, 2025, 07:29 PM EDT
HP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.44 | 20.90 | 20.13 | 20.20 | 20.20 | -2.93% | 1,403,396 |
| 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 |
| Aug 28, 2025 | 19.87 | 20.31 | 19.48 | 20.22 | 20.22 | 2.28% | 1,989,000 |
| Aug 27, 2025 | 18.86 | 19.81 | 18.79 | 19.77 | 19.77 | 4.33% | 2,475,107 |
| Aug 26, 2025 | 18.52 | 18.96 | 18.48 | 18.95 | 18.95 | 0.96% | 2,149,900 |
| Aug 25, 2025 | 18.89 | 18.95 | 18.68 | 18.77 | 18.77 | -0.79% | 1,246,329 |
| Aug 22, 2025 | 17.98 | 19.19 | 17.98 | 18.92 | 18.92 | 5.52% | 1,944,447 |
| Aug 21, 2025 | 17.53 | 18.00 | 17.35 | 17.93 | 17.93 | 1.01% | 1,845,300 |
| Aug 20, 2025 | 17.74 | 17.95 | 17.39 | 17.75 | 17.75 | -0.28% | 1,946,900 |
| Aug 19, 2025 | 17.81 | 18.15 | 17.37 | 17.80 | 17.80 | 1.19% | 1,678,200 |
| Aug 18, 2025 | 17.62 | 17.90 | 17.30 | 17.59 | 17.59 | -0.57% | 1,769,400 |
| Aug 15, 2025 | 18.10 | 18.22 | 17.60 | 17.69 | 17.69 | -3.60% | 2,532,764 |
| Aug 14, 2025 | 18.08 | 18.43 | 17.65 | 18.35 | 18.10 | 2.23% | 2,242,848 |
| Aug 13, 2025 | 17.59 | 18.04 | 17.43 | 17.95 | 17.71 | 2.05% | 2,158,335 |
| Aug 12, 2025 | 17.71 | 18.17 | 17.51 | 17.59 | 17.35 | 0.34% | 1,856,062 |
| Aug 11, 2025 | 17.64 | 18.30 | 17.42 | 17.53 | 17.29 | 1.39% | 3,645,145 |
| Aug 8, 2025 | 16.08 | 17.36 | 15.94 | 17.29 | 17.05 | 8.20% | 3,927,529 |