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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.88 | 30.22 | 29.75 | 29.88 | 29.88 | -0.63% | 1,112,504 |
| Dec 4, 2025 | 29.94 | 30.20 | 29.65 | 30.07 | 30.07 | -0.79% | 1,199,517 |
| Dec 3, 2025 | 29.27 | 30.46 | 29.25 | 30.31 | 30.31 | 4.66% | 1,369,117 |
| Dec 2, 2025 | 28.17 | 29.08 | 27.78 | 28.96 | 28.96 | 2.04% | 1,425,465 |
| Dec 1, 2025 | 27.65 | 28.66 | 27.65 | 28.38 | 28.38 | 1.72% | 1,346,741 |
| Nov 28, 2025 | 27.78 | 28.13 | 27.63 | 27.90 | 27.90 | 0.61% | 437,536 |
| Nov 26, 2025 | 27.86 | 28.42 | 27.59 | 27.73 | 27.73 | 0.54% | 1,512,043 |
| Nov 25, 2025 | 26.85 | 27.87 | 26.37 | 27.58 | 27.58 | 3.10% | 1,653,119 |
| Nov 24, 2025 | 26.35 | 27.13 | 26.12 | 26.75 | 26.75 | 0.04% | 1,889,952 |
| Nov 21, 2025 | 26.20 | 27.06 | 25.81 | 26.74 | 26.74 | 2.45% | 1,627,372 |
| Nov 20, 2025 | 27.05 | 27.96 | 25.95 | 26.10 | 26.10 | -4.04% | 2,331,548 |
| Nov 19, 2025 | 26.31 | 27.24 | 26.02 | 27.20 | 27.20 | 2.41% | 2,231,248 |
| Nov 18, 2025 | 25.20 | 27.17 | 24.45 | 26.56 | 26.56 | -3.80% | 3,596,244 |
| Nov 17, 2025 | 27.86 | 28.35 | 27.05 | 27.61 | 27.36 | -0.79% | 2,902,712 |
| Nov 14, 2025 | 26.87 | 28.04 | 26.48 | 27.83 | 27.58 | 3.15% | 2,439,393 |
| Nov 13, 2025 | 26.65 | 27.47 | 26.46 | 26.98 | 26.74 | 1.35% | 1,926,312 |
| Nov 12, 2025 | 27.68 | 27.86 | 26.49 | 26.62 | 26.38 | -4.31% | 1,522,595 |
| Nov 11, 2025 | 26.90 | 28.16 | 26.90 | 27.82 | 27.57 | 3.69% | 1,530,511 |
| Nov 10, 2025 | 26.53 | 27.45 | 26.03 | 26.83 | 26.59 | 2.44% | 1,002,065 |
| Nov 7, 2025 | 26.68 | 26.68 | 25.65 | 26.19 | 25.95 | -0.64% | 1,857,692 |
| Nov 6, 2025 | 26.14 | 26.80 | 26.00 | 26.36 | 26.12 | 0.04% | 894,530 |
| Nov 5, 2025 | 26.27 | 26.53 | 26.09 | 26.35 | 26.11 | 0.92% | 1,196,354 |
| Nov 4, 2025 | 26.10 | 26.65 | 25.88 | 26.11 | 25.87 | -2.94% | 1,231,768 |
| Nov 3, 2025 | 26.09 | 27.20 | 25.75 | 26.90 | 26.66 | 2.44% | 1,496,172 |
| Oct 31, 2025 | 26.60 | 26.87 | 26.08 | 26.26 | 26.02 | -1.57% | 1,204,918 |
| Oct 30, 2025 | 26.17 | 27.49 | 26.17 | 26.68 | 26.44 | 0.38% | 1,992,305 |
| Oct 29, 2025 | 25.43 | 26.70 | 25.39 | 26.58 | 26.34 | 4.98% | 2,509,305 |
| Oct 28, 2025 | 24.98 | 25.33 | 24.61 | 25.32 | 25.09 | -0.31% | 1,395,298 |
| Oct 27, 2025 | 25.75 | 26.00 | 25.34 | 25.40 | 25.17 | -0.94% | 1,138,264 |
| Oct 24, 2025 | 25.54 | 25.96 | 25.43 | 25.64 | 25.41 | -0.19% | 1,552,511 |
| Oct 23, 2025 | 24.14 | 25.82 | 24.10 | 25.69 | 25.46 | 9.37% | 2,008,764 |
| Oct 22, 2025 | 23.51 | 23.97 | 23.20 | 23.49 | 23.28 | 0.73% | 1,502,913 |
| Oct 21, 2025 | 23.71 | 23.97 | 23.30 | 23.32 | 23.11 | -1.10% | 1,162,891 |
| Oct 20, 2025 | 23.11 | 23.70 | 23.11 | 23.58 | 23.37 | 2.03% | 839,527 |
| Oct 17, 2025 | 23.01 | 23.61 | 22.80 | 23.11 | 22.90 | -0.04% | 1,056,456 |
| Oct 16, 2025 | 23.39 | 23.39 | 22.62 | 23.12 | 22.91 | -0.13% | 1,117,789 |
| Oct 15, 2025 | 23.00 | 23.66 | 22.71 | 23.15 | 22.94 | 1.89% | 1,150,839 |
| Oct 14, 2025 | 22.19 | 22.86 | 22.19 | 22.72 | 22.51 | -0.48% | 1,122,370 |
| Oct 13, 2025 | 22.34 | 22.85 | 21.76 | 22.83 | 22.62 | 4.49% | 1,104,593 |
| Oct 10, 2025 | 22.89 | 23.12 | 21.74 | 21.85 | 21.65 | -5.94% | 1,757,094 |
| Oct 9, 2025 | 23.93 | 24.27 | 23.07 | 23.23 | 23.02 | -2.35% | 1,372,473 |
| Oct 8, 2025 | 23.73 | 23.93 | 23.12 | 23.79 | 23.57 | 0.25% | 1,262,078 |
| Oct 7, 2025 | 23.86 | 24.09 | 23.34 | 23.73 | 23.52 | 0.25% | 1,433,775 |
| Oct 6, 2025 | 23.39 | 24.05 | 23.16 | 23.67 | 23.46 | 2.69% | 1,705,602 |
| Oct 3, 2025 | 23.20 | 23.27 | 22.80 | 23.05 | 22.84 | 0.66% | 1,263,334 |
| Oct 2, 2025 | 23.10 | 23.59 | 22.53 | 22.90 | 22.69 | -0.91% | 1,476,320 |
| Oct 1, 2025 | 22.07 | 23.43 | 22.07 | 23.11 | 22.90 | 4.62% | 1,915,143 |
| Sep 30, 2025 | 22.05 | 22.39 | 21.66 | 22.09 | 21.89 | -0.94% | 1,710,728 |
| Sep 29, 2025 | 22.46 | 22.51 | 21.71 | 22.30 | 22.10 | -1.55% | 2,517,536 |
| Sep 26, 2025 | 22.00 | 22.73 | 21.95 | 22.65 | 22.44 | 3.38% | 2,071,379 |
| Sep 25, 2025 | 21.94 | 22.19 | 21.70 | 21.91 | 21.71 | -1.31% | 1,403,149 |
| Sep 24, 2025 | 22.15 | 22.53 | 21.97 | 22.20 | 22.00 | 1.83% | 1,333,449 |
| Sep 23, 2025 | 21.61 | 23.11 | 21.49 | 21.80 | 21.60 | 2.64% | 1,890,965 |
| Sep 22, 2025 | 21.13 | 21.46 | 20.57 | 21.24 | 21.05 | 3.41% | 2,341,992 |
| Sep 19, 2025 | 21.14 | 21.14 | 20.32 | 20.54 | 20.35 | -3.25% | 2,990,041 |
| Sep 18, 2025 | 21.11 | 21.28 | 20.78 | 21.23 | 21.04 | 1.87% | 1,551,841 |
| Sep 17, 2025 | 21.56 | 21.82 | 20.56 | 20.84 | 20.65 | -4.27% | 1,545,397 |
| Sep 16, 2025 | 21.23 | 21.87 | 20.91 | 21.77 | 21.57 | 4.11% | 1,343,726 |
| Sep 15, 2025 | 21.22 | 21.53 | 20.89 | 20.91 | 20.72 | -0.81% | 1,533,102 |
| Sep 12, 2025 | 21.15 | 21.53 | 20.91 | 21.08 | 20.89 | 0.86% | 1,690,686 |
| Sep 11, 2025 | 20.60 | 20.90 | 20.54 | 20.90 | 20.71 | 0.19% | 1,998,894 |
| Sep 10, 2025 | 20.12 | 21.00 | 19.91 | 20.86 | 20.67 | 4.20% | 1,598,432 |
| Sep 9, 2025 | 20.16 | 20.86 | 20.02 | 20.02 | 19.84 | -0.10% | 1,510,993 |
| Sep 8, 2025 | 20.21 | 20.28 | 19.62 | 20.04 | 19.86 | -0.79% | 1,696,259 |
| Sep 5, 2025 | 20.44 | 20.90 | 20.13 | 20.20 | 20.02 | -2.93% | 1,403,705 |
| Sep 4, 2025 | 19.88 | 20.84 | 19.50 | 20.81 | 20.62 | 3.69% | 1,817,149 |
| Sep 3, 2025 | 20.91 | 21.20 | 19.93 | 20.07 | 19.89 | -5.46% | 1,997,943 |
| Sep 2, 2025 | 20.92 | 21.29 | 20.49 | 21.23 | 21.04 | 1.63% | 1,914,860 |
| Aug 29, 2025 | 20.44 | 21.08 | 20.25 | 20.89 | 20.70 | 3.31% | 2,134,045 |
| Aug 28, 2025 | 19.87 | 20.31 | 19.48 | 20.22 | 20.04 | 2.28% | 1,988,998 |
| Aug 27, 2025 | 18.86 | 19.81 | 18.79 | 19.77 | 19.59 | 4.33% | 2,475,107 |
| Aug 26, 2025 | 18.52 | 18.96 | 18.48 | 18.95 | 18.78 | 0.96% | 2,149,881 |
| Aug 25, 2025 | 18.89 | 18.95 | 18.68 | 18.77 | 18.60 | -0.79% | 1,246,329 |
| Aug 22, 2025 | 17.98 | 19.19 | 17.98 | 18.92 | 18.75 | 5.52% | 1,944,447 |
| Aug 21, 2025 | 17.53 | 18.00 | 17.35 | 17.93 | 17.77 | 1.01% | 1,845,293 |
| Aug 20, 2025 | 17.74 | 17.96 | 17.39 | 17.75 | 17.59 | -0.28% | 1,946,888 |
| Aug 19, 2025 | 17.81 | 18.15 | 17.37 | 17.80 | 17.64 | 1.19% | 1,678,153 |
| Aug 18, 2025 | 17.62 | 17.90 | 17.30 | 17.59 | 17.43 | -0.57% | 1,769,368 |
| Aug 15, 2025 | 18.10 | 18.22 | 17.60 | 17.69 | 17.53 | -3.60% | 2,532,764 |
| Aug 14, 2025 | 18.08 | 18.43 | 17.65 | 18.35 | 17.94 | 2.23% | 2,242,848 |
| Aug 13, 2025 | 17.59 | 18.04 | 17.43 | 17.95 | 17.55 | 2.05% | 2,158,335 |
| Aug 12, 2025 | 17.71 | 18.17 | 17.51 | 17.59 | 17.19 | 0.34% | 1,856,062 |
| Aug 11, 2025 | 17.64 | 18.30 | 17.42 | 17.53 | 17.13 | 1.39% | 3,645,145 |
| Aug 8, 2025 | 16.08 | 17.36 | 15.94 | 17.29 | 16.90 | 8.20% | 3,927,529 |
| Aug 7, 2025 | 16.39 | 16.70 | 15.51 | 15.98 | 15.62 | 3.16% | 5,210,533 |
| Aug 6, 2025 | 15.87 | 16.15 | 15.28 | 15.49 | 15.14 | -0.77% | 3,162,391 |
| Aug 5, 2025 | 15.64 | 15.80 | 15.17 | 15.61 | 15.26 | 1.23% | 2,591,706 |
| Aug 4, 2025 | 15.51 | 15.73 | 15.23 | 15.42 | 15.07 | -1.53% | 1,760,274 |
| Aug 1, 2025 | 16.00 | 16.11 | 15.25 | 15.66 | 15.31 | -3.39% | 2,577,911 |
| Jul 31, 2025 | 16.16 | 16.57 | 15.90 | 16.21 | 15.84 | -1.52% | 2,311,077 |
| Jul 30, 2025 | 17.19 | 17.19 | 16.28 | 16.46 | 16.09 | -4.47% | 2,171,096 |
| Jul 29, 2025 | 17.20 | 17.45 | 16.69 | 17.23 | 16.84 | -1.54% | 2,140,345 |
| Jul 28, 2025 | 16.99 | 17.55 | 16.90 | 17.50 | 17.11 | 4.54% | 1,537,462 |
| Jul 25, 2025 | 16.80 | 16.95 | 16.59 | 16.74 | 16.36 | -0.48% | 1,193,123 |
| Jul 24, 2025 | 16.80 | 17.17 | 16.53 | 16.82 | 16.44 | -1.41% | 2,462,888 |
| Jul 23, 2025 | 16.10 | 17.08 | 16.10 | 17.06 | 16.68 | 7.09% | 2,003,785 |
| Jul 22, 2025 | 15.38 | 16.02 | 15.33 | 15.93 | 15.57 | 3.78% | 1,714,674 |
| Jul 21, 2025 | 15.77 | 15.80 | 15.33 | 15.35 | 15.00 | -1.10% | 1,391,443 |
| Jul 18, 2025 | 16.24 | 16.26 | 15.42 | 15.52 | 15.17 | -2.94% | 1,671,308 |
| Jul 17, 2025 | 15.46 | 16.08 | 15.42 | 15.99 | 15.63 | 2.57% | 1,739,787 |