Helmerich & Payne Inc. (HP)
NYSE: HP
· Real-Time Price · USD
17.77
0.18 (1.02%)
At close: Aug 19, 2025, 3:59 PM
17.99
1.27%
Pre-market: Aug 20, 2025, 04:09 AM EDT
HP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 17.81 | 18.15 | 17.37 | 17.80 | 17.80 | 1.19% | 1,669,776 |
| 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 |
| Aug 7, 2025 | 16.39 | 16.70 | 15.51 | 15.98 | 15.76 | 3.16% | 5,210,533 |
| Aug 6, 2025 | 15.87 | 16.15 | 15.28 | 15.49 | 15.28 | -0.77% | 3,162,400 |
| Aug 5, 2025 | 15.64 | 15.80 | 15.17 | 15.61 | 15.40 | 1.23% | 2,591,706 |
| Aug 4, 2025 | 15.51 | 15.73 | 15.23 | 15.42 | 15.21 | -1.53% | 1,760,300 |
| Aug 1, 2025 | 16.00 | 16.11 | 15.25 | 15.66 | 15.45 | -3.39% | 2,577,911 |
| Jul 31, 2025 | 16.16 | 16.57 | 15.90 | 16.21 | 15.99 | -1.52% | 2,311,077 |
| Jul 30, 2025 | 17.19 | 17.19 | 16.28 | 16.46 | 16.24 | -4.47% | 2,171,096 |
| Jul 29, 2025 | 17.20 | 17.45 | 16.69 | 17.23 | 17.00 | -1.54% | 2,140,345 |
| Jul 28, 2025 | 16.99 | 17.55 | 16.90 | 17.50 | 17.26 | 4.54% | 1,537,500 |
| Jul 25, 2025 | 16.80 | 16.95 | 16.59 | 16.74 | 16.51 | -0.48% | 1,193,123 |
| Jul 24, 2025 | 16.80 | 17.17 | 16.53 | 16.82 | 16.59 | -1.41% | 2,462,888 |
| Jul 23, 2025 | 16.10 | 17.08 | 16.10 | 17.06 | 16.83 | 7.09% | 2,003,800 |