5 DAY PERFORMANCE
-20.39%
1 MONTH PERFORMANCE
-11.97%
3 MONTH PERFORMANCE
+14.13%
6 MONTH PERFORMANCE
+37.64%
YEAR-TO-DATE PERFORMANCE
-28.00%
1 YEAR PERFORMANCE
-30.64%
Helmerich & Payne, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $29.88 | $29.88 (0%) | $30.22 | $29.75 | 1.11 M | $2.97 B |
| 12/04/2025 | $29.94 | $30.07 (0.43%) | $30.20 | $29.64 | 1.20 M | $2.99 B |
| 12/03/2025 | $29.27 | $30.31 (3.55%) | $30.46 | $29.25 | 1.39 M | $3.01 B |
| 12/02/2025 | $28.17 | $28.96 (2.8%) | $29.08 | $27.78 | 1.44 M | $2.88 B |
| 12/01/2025 | $27.65 | $28.38 (2.64%) | $28.66 | $27.65 | 1.36 M | $2.82 B |
| 11/28/2025 | $27.78 | $27.90 (0.43%) | $28.13 | $27.63 | 446.31 K | $2.77 B |
| 11/26/2025 | $27.86 | $27.73 (-0.47%) | $28.42 | $27.59 | 1.51 M | $2.76 B |
| 11/25/2025 | $26.85 | $27.58 (2.72%) | $27.87 | $26.37 | 1.66 M | $2.74 B |
| 11/24/2025 | $26.35 | $26.75 (1.52%) | $27.13 | $26.12 | 1.93 M | $2.66 B |
| 11/21/2025 | $26.20 | $26.74 (2.06%) | $27.06 | $25.81 | 1.63 M | $2.66 B |
| 11/20/2025 | $27.05 | $26.10 (-3.51%) | $27.96 | $25.95 | 2.33 M | $2.60 B |
| 11/19/2025 | $26.31 | $27.20 (3.38%) | $27.24 | $26.02 | 2.23 M | $2.70 B |
| 11/18/2025 | $25.20 | $26.56 (5.4%) | $27.17 | $24.45 | 3.60 M | $2.64 B |
| 11/17/2025 | $27.86 | $27.61 (-0.9%) | $28.35 | $27.05 | 2.90 M | $2.75 B |
| 11/14/2025 | $26.87 | $27.83 (3.57%) | $28.04 | $26.48 | 2.44 M | $2.77 B |
| 11/13/2025 | $26.65 | $26.98 (1.24%) | $27.47 | $26.46 | 1.93 M | $2.68 B |
| 11/12/2025 | $27.68 | $26.62 (-3.83%) | $27.86 | $26.49 | 1.52 M | $2.64 B |
| 11/11/2025 | $26.90 | $27.82 (3.42%) | $28.16 | $26.90 | 1.53 M | $2.76 B |
| 11/10/2025 | $26.53 | $26.83 (1.13%) | $27.45 | $26.03 | 1.00 M | $2.67 B |
| 11/07/2025 | $26.68 | $26.19 (-1.84%) | $26.68 | $25.65 | 1.86 M | $2.60 B |
| 11/06/2025 | $26.14 | $26.36 (0.84%) | $26.80 | $26.00 | 894.53 K | $2.62 B |
| 11/05/2025 | $26.27 | $26.35 (0.3%) | $26.53 | $26.09 | 1.20 M | $2.62 B |
| 11/04/2025 | $26.10 | $26.11 (0.04%) | $26.65 | $25.88 | 1.23 M | $2.59 B |
| 11/03/2025 | $26.09 | $26.90 (3.1%) | $27.20 | $25.75 | 1.50 M | $2.67 B |
| 10/31/2025 | $26.60 | $26.26 (-1.28%) | $26.87 | $26.08 | 1.20 M | $2.61 B |
| 10/30/2025 | $26.17 | $26.68 (1.95%) | $27.49 | $26.17 | 1.99 M | $2.65 B |
| 10/29/2025 | $25.43 | $26.58 (4.52%) | $26.70 | $25.39 | 2.51 M | $2.64 B |
| 10/28/2025 | $24.98 | $25.32 (1.36%) | $25.33 | $24.61 | 1.40 M | $2.52 B |
| 10/27/2025 | $25.75 | $25.40 (-1.36%) | $26.00 | $25.34 | 1.14 M | $2.52 B |
| 10/24/2025 | $25.54 | $25.64 (0.39%) | $25.96 | $25.43 | 1.55 M | $2.55 B |
| 10/23/2025 | $24.14 | $25.69 (6.42%) | $25.82 | $24.10 | 2.01 M | $2.55 B |
| 10/22/2025 | $23.51 | $23.49 (-0.09%) | $23.97 | $23.20 | 1.50 M | $2.33 B |
| 10/21/2025 | $23.71 | $23.32 (-1.64%) | $23.97 | $23.30 | 1.16 M | $2.32 B |
| 10/20/2025 | $23.11 | $23.58 (2.03%) | $23.70 | $23.11 | 839.53 K | $2.34 B |
| 10/17/2025 | $23.01 | $23.11 (0.43%) | $23.61 | $22.80 | 1.06 M | $2.30 B |
| 10/16/2025 | $23.39 | $23.12 (-1.15%) | $23.39 | $22.62 | 1.12 M | $2.30 B |
| 10/15/2025 | $23.00 | $23.15 (0.65%) | $23.66 | $22.71 | 1.15 M | $2.30 B |
| 10/14/2025 | $22.19 | $22.72 (2.39%) | $22.86 | $22.19 | 1.12 M | $2.26 B |
| 10/13/2025 | $22.34 | $22.83 (2.19%) | $22.85 | $21.76 | 1.10 M | $2.27 B |
| 10/10/2025 | $22.89 | $21.85 (-4.54%) | $23.12 | $21.73 | 1.76 M | $2.17 B |
| 10/09/2025 | $23.93 | $23.23 (-2.93%) | $24.27 | $23.07 | 1.37 M | $2.31 B |
| 10/08/2025 | $23.73 | $23.79 (0.25%) | $23.93 | $23.12 | 1.26 M | $2.36 B |
| 10/07/2025 | $23.86 | $23.73 (-0.54%) | $24.09 | $23.34 | 1.43 M | $2.36 B |
| 10/06/2025 | $23.39 | $23.67 (1.2%) | $24.05 | $23.16 | 1.71 M | $2.35 B |
| 10/03/2025 | $23.20 | $23.05 (-0.65%) | $23.27 | $22.80 | 1.26 M | $2.29 B |
| 10/02/2025 | $23.10 | $22.90 (-0.87%) | $23.59 | $22.53 | 1.48 M | $2.28 B |
| 10/01/2025 | $22.07 | $23.11 (4.71%) | $23.43 | $22.07 | 1.92 M | $2.30 B |
| 09/30/2025 | $22.05 | $22.09 (0.18%) | $22.39 | $21.66 | 1.71 M | $2.19 B |
| 09/29/2025 | $22.46 | $22.30 (-0.71%) | $22.51 | $21.71 | 2.52 M | $2.22 B |
| 09/26/2025 | $22.00 | $22.65 (2.95%) | $22.73 | $21.95 | 2.07 M | $2.25 B |
| 09/25/2025 | $21.94 | $21.91 (-0.14%) | $22.19 | $21.70 | 1.40 M | $2.18 B |
| 09/24/2025 | $22.15 | $22.20 (0.23%) | $22.53 | $21.97 | 1.33 M | $2.21 B |
| 09/23/2025 | $21.61 | $21.80 (0.88%) | $23.11 | $21.49 | 1.89 M | $2.17 B |
| 09/22/2025 | $21.13 | $21.24 (0.52%) | $21.46 | $20.57 | 2.34 M | $2.11 B |
| 09/19/2025 | $21.14 | $20.54 (-2.84%) | $21.14 | $20.32 | 2.99 M | $2.04 B |
| 09/18/2025 | $21.11 | $21.23 (0.57%) | $21.28 | $20.78 | 1.55 M | $2.11 B |
| 09/17/2025 | $21.56 | $20.84 (-3.34%) | $21.82 | $20.56 | 1.55 M | $2.07 B |
| 09/16/2025 | $21.23 | $21.77 (2.54%) | $21.87 | $20.91 | 1.34 M | $2.16 B |
| 09/15/2025 | $21.22 | $20.91 (-1.46%) | $21.53 | $20.89 | 1.53 M | $2.08 B |
| 09/12/2025 | $21.15 | $21.08 (-0.33%) | $21.53 | $20.91 | 1.69 M | $2.09 B |
| 09/11/2025 | $20.60 | $20.90 (1.46%) | $20.90 | $20.54 | 2.00 M | $2.08 B |
| 09/10/2025 | $20.12 | $20.86 (3.68%) | $21.00 | $19.91 | 1.60 M | $2.07 B |
| 09/09/2025 | $20.16 | $20.02 (-0.69%) | $20.86 | $20.02 | 1.51 M | $1.99 B |
| 09/08/2025 | $20.21 | $20.04 (-0.84%) | $20.28 | $19.62 | 1.70 M | $1.99 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
