Helmerich & Payne, Inc. (FRA:HPC)
Germany
· Delayed Price · Currency is EUR 25.66
-0.13 (-0.50%)
Last updated: Dec 4, 2025, 9:59 AM CET
Helmerich & Payne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.70 | 25.71 | 25.65 | 25.71 | 25.71 | -0.31% | - |
| Dec 3, 2025 | 24.60 | 25.79 | 24.59 | 25.79 | 25.79 | 7.19% | 100 |
| Dec 2, 2025 | 24.03 | 24.07 | 24.00 | 24.06 | 24.06 | 0.75% | - |
| Dec 1, 2025 | 24.01 | 24.02 | 23.88 | 23.88 | 23.88 | 0.80% | - |
| Nov 28, 2025 | 23.73 | 23.76 | 23.69 | 23.69 | 23.69 | 0.30% | - |
| Nov 27, 2025 | 23.59 | 23.62 | 23.59 | 23.62 | 23.62 | -0.46% | - |
| Nov 26, 2025 | 23.64 | 23.81 | 23.64 | 23.73 | 23.73 | 4.40% | 276 |
| Nov 25, 2025 | 22.96 | 22.96 | 22.73 | 22.73 | 22.73 | -0.96% | - |
| Nov 24, 2025 | 22.84 | 22.95 | 22.78 | 22.95 | 22.95 | 1.37% | - |
| Nov 21, 2025 | 22.13 | 22.64 | 22.13 | 22.64 | 22.64 | -3.41% | - |
| Nov 20, 2025 | 23.39 | 23.92 | 23.39 | 23.44 | 23.44 | 5.11% | 200 |
| Nov 19, 2025 | 22.48 | 22.48 | 22.30 | 22.30 | 22.30 | 2.95% | - |
| Nov 18, 2025 | 21.39 | 21.66 | 21.39 | 21.66 | 21.66 | -8.80% | - |
| Nov 17, 2025 | 23.52 | 23.75 | 23.52 | 23.75 | 23.53 | 3.22% | 99 |
| Nov 14, 2025 | 23.11 | 23.12 | 23.01 | 23.01 | 22.80 | 0.61% | - |
| Nov 13, 2025 | 22.60 | 22.87 | 22.53 | 22.87 | 22.66 | -2.64% | - |
| Nov 12, 2025 | 23.61 | 23.61 | 23.49 | 23.49 | 23.28 | 2.17% | - |
| Nov 11, 2025 | 22.77 | 22.99 | 22.77 | 22.99 | 22.78 | 1.55% | - |
| Nov 10, 2025 | 22.42 | 22.64 | 22.36 | 22.64 | 22.43 | -0.18% | 250 |
| Nov 7, 2025 | 22.67 | 22.70 | 22.67 | 22.68 | 22.47 | 0.67% | - |
| Nov 6, 2025 | 22.61 | 22.72 | 22.53 | 22.53 | 22.33 | -0.40% | - |
| Nov 5, 2025 | 22.45 | 22.62 | 22.42 | 22.62 | 22.41 | - | - |
| Nov 4, 2025 | 22.86 | 22.86 | 22.62 | 22.62 | 22.41 | 0.04% | - |
| Nov 3, 2025 | 22.53 | 22.61 | 22.48 | 22.61 | 22.40 | -1.74% | - |
| Oct 31, 2025 | 22.91 | 23.01 | 22.91 | 23.01 | 22.80 | -0.30% | - |
| Oct 30, 2025 | 22.54 | 23.08 | 22.54 | 23.08 | 22.87 | 5.92% | - |
| Oct 29, 2025 | 21.48 | 21.79 | 21.48 | 21.79 | 21.59 | 3.17% | - |
| Oct 28, 2025 | 21.15 | 21.15 | 21.12 | 21.12 | 20.93 | -3.25% | - |
| Oct 27, 2025 | 21.77 | 21.85 | 21.66 | 21.83 | 21.63 | -0.32% | 60 |
| Oct 24, 2025 | 21.73 | 22.20 | 21.72 | 21.90 | 21.70 | 6.62% | 25 |
| Oct 23, 2025 | 20.22 | 20.54 | 20.21 | 20.54 | 20.35 | 1.68% | - |
| Oct 22, 2025 | 20.02 | 20.20 | 19.97 | 20.20 | 20.02 | 0.70% | - |
| Oct 21, 2025 | 19.64 | 20.06 | 19.64 | 20.06 | 19.88 | 1.31% | - |
| Oct 20, 2025 | 19.41 | 19.80 | 19.35 | 19.80 | 19.62 | 1.07% | 600 |
| Oct 17, 2025 | 19.34 | 19.59 | 19.33 | 19.59 | 19.41 | -2.20% | - |
| Oct 16, 2025 | 19.67 | 20.03 | 19.65 | 20.03 | 19.85 | 2.64% | 25 |
| Oct 15, 2025 | 19.32 | 19.52 | 19.27 | 19.52 | 19.34 | 3.01% | - |
| Oct 14, 2025 | 19.27 | 19.27 | 18.95 | 18.95 | 18.77 | 0.32% | - |
| Oct 13, 2025 | 18.76 | 18.89 | 18.76 | 18.89 | 18.71 | -3.92% | - |
| Oct 10, 2025 | 19.72 | 19.72 | 19.66 | 19.66 | 19.48 | -3.03% | - |
| Oct 9, 2025 | 20.23 | 20.27 | 20.23 | 20.27 | 20.09 | 2.97% | - |
| Oct 8, 2025 | 20.21 | 20.21 | 19.69 | 19.69 | 19.51 | -1.67% | 99 |
| Oct 7, 2025 | 19.97 | 20.44 | 19.95 | 20.02 | 19.84 | -1.67% | 280 |
| Oct 6, 2025 | 19.64 | 20.36 | 19.64 | 20.36 | 20.18 | 5.03% | 421 |
| Oct 3, 2025 | 19.34 | 19.39 | 19.30 | 19.39 | 19.21 | 0.10% | - |
| Oct 2, 2025 | 19.37 | 19.38 | 19.33 | 19.37 | 19.19 | 4.93% | - |
| Oct 1, 2025 | 18.51 | 18.55 | 18.46 | 18.46 | 18.29 | -1.34% | - |
| Sep 30, 2025 | 18.70 | 18.71 | 18.62 | 18.71 | 18.54 | -1.19% | - |
| Sep 29, 2025 | 19.04 | 19.04 | 18.93 | 18.93 | 18.76 | 1.88% | - |
| Sep 26, 2025 | 18.46 | 18.58 | 18.44 | 18.58 | 18.41 | 0.68% | - |
| Sep 25, 2025 | 18.63 | 18.63 | 18.46 | 18.46 | 18.29 | -0.43% | - |
| Sep 24, 2025 | 18.19 | 18.54 | 18.19 | 18.54 | 18.37 | 3.03% | - |
| Sep 23, 2025 | 17.67 | 17.99 | 17.67 | 17.99 | 17.83 | 2.13% | - |
| Sep 22, 2025 | 17.33 | 17.62 | 17.33 | 17.62 | 17.46 | -1.67% | - |
| Sep 19, 2025 | 17.71 | 17.92 | 17.71 | 17.92 | 17.75 | 1.82% | - |
| Sep 18, 2025 | 17.37 | 17.60 | 17.31 | 17.60 | 17.44 | -3.06% | - |
| Sep 17, 2025 | 18.08 | 18.15 | 18.05 | 18.15 | 17.99 | 2.69% | - |
| Sep 16, 2025 | 17.49 | 17.68 | 17.40 | 17.68 | 17.51 | -1.34% | - |
| Sep 15, 2025 | 18.36 | 18.36 | 17.79 | 17.92 | 17.75 | 0.39% | 20 |
| Sep 12, 2025 | 17.45 | 17.85 | 17.45 | 17.85 | 17.68 | 2.29% | - |
| Sep 11, 2025 | 17.54 | 17.54 | 17.45 | 17.45 | 17.29 | 2.11% | - |
| Sep 10, 2025 | 16.96 | 17.09 | 16.94 | 17.09 | 16.93 | -0.26% | - |
| Sep 9, 2025 | 17.09 | 17.13 | 17.08 | 17.13 | 16.97 | -0.23% | - |
| Sep 8, 2025 | 17.16 | 17.17 | 17.13 | 17.17 | 17.01 | -1.15% | - |
| Sep 5, 2025 | 17.54 | 17.54 | 17.37 | 17.37 | 17.21 | 2.24% | - |
| Sep 4, 2025 | 16.85 | 16.99 | 16.82 | 16.99 | 16.84 | -4.60% | - |
| Sep 3, 2025 | 17.91 | 18.12 | 17.81 | 17.81 | 17.65 | -1.06% | 276 |
| Sep 2, 2025 | 17.90 | 18.02 | 17.90 | 18.00 | 17.84 | 1.01% | - |
| Sep 1, 2025 | 17.67 | 17.82 | 17.67 | 17.82 | 17.66 | 2.80% | - |
| Aug 29, 2025 | 17.05 | 17.34 | 17.04 | 17.34 | 17.18 | 3.03% | - |
| Aug 28, 2025 | 16.71 | 16.83 | 16.68 | 16.83 | 16.67 | 1.36% | - |
| Aug 27, 2025 | 16.06 | 16.60 | 16.05 | 16.60 | 16.45 | 4.34% | 130 |
| Aug 26, 2025 | 15.84 | 15.91 | 15.81 | 15.91 | 15.77 | -0.09% | - |
| Aug 25, 2025 | 15.90 | 15.93 | 15.87 | 15.93 | 15.78 | 3.95% | - |
| Aug 22, 2025 | 15.29 | 15.32 | 15.25 | 15.32 | 15.18 | 1.46% | - |
| Aug 21, 2025 | 15.09 | 15.10 | 15.05 | 15.10 | 14.96 | -0.63% | 760 |
| Aug 20, 2025 | 15.13 | 15.20 | 15.12 | 15.20 | 15.06 | 2.25% | - |
| Aug 19, 2025 | 14.84 | 14.86 | 14.80 | 14.86 | 14.73 | -0.54% | - |
| Aug 18, 2025 | 14.91 | 14.94 | 14.85 | 14.94 | 14.80 | -2.54% | - |
| Aug 15, 2025 | 15.22 | 15.33 | 15.19 | 15.33 | 15.19 | 0.49% | - |
| Aug 14, 2025 | 15.19 | 15.26 | 15.18 | 15.26 | 14.90 | 1.67% | - |
| Aug 13, 2025 | 14.84 | 15.01 | 14.77 | 15.01 | 14.66 | -2.22% | - |
| Aug 12, 2025 | 14.90 | 15.35 | 14.88 | 15.35 | 14.99 | 3.58% | 335 |
| Aug 11, 2025 | 14.48 | 14.82 | 14.48 | 14.82 | 14.47 | 7.75% | - |
| Aug 8, 2025 | 13.45 | 13.75 | 13.45 | 13.75 | 13.43 | -0.58% | - |
| Aug 7, 2025 | 13.57 | 13.83 | 13.55 | 13.83 | 13.51 | 2.79% | - |
| Aug 6, 2025 | 13.38 | 13.70 | 13.38 | 13.46 | 13.15 | 0.79% | 150 |
| Aug 5, 2025 | 13.19 | 13.35 | 13.16 | 13.35 | 13.04 | 0.38% | - |
| Aug 4, 2025 | 13.41 | 13.41 | 13.30 | 13.30 | 12.99 | -3.45% | - |
| Aug 1, 2025 | 13.98 | 13.99 | 13.78 | 13.78 | 13.46 | -1.89% | - |
| Jul 31, 2025 | 14.09 | 14.14 | 14.04 | 14.04 | 13.72 | -5.93% | - |
| Jul 30, 2025 | 14.69 | 14.93 | 14.68 | 14.93 | 14.58 | -0.90% | - |
| Jul 29, 2025 | 14.87 | 15.06 | 14.85 | 15.06 | 14.71 | 3.90% | - |
| Jul 28, 2025 | 14.18 | 14.50 | 14.16 | 14.50 | 14.16 | 2.01% | - |
| Jul 25, 2025 | 14.17 | 14.21 | 14.13 | 14.21 | 13.88 | -0.91% | - |
| Jul 24, 2025 | 14.36 | 14.36 | 14.34 | 14.34 | 14.01 | 6.62% | - |
| Jul 23, 2025 | 13.34 | 13.45 | 13.34 | 13.45 | 13.14 | 3.66% | - |
| Jul 22, 2025 | 12.94 | 12.98 | 12.87 | 12.98 | 12.68 | -2.15% | - |
| Jul 21, 2025 | 13.13 | 13.26 | 13.12 | 13.26 | 12.95 | -2.93% | - |
| Jul 18, 2025 | 13.68 | 14.00 | 13.63 | 13.66 | 13.35 | 1.94% | 1,150 |