Helmerich & Payne Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	33.040	33.040	32.720	32.850	31.148	153
2024-08-21	33.270	33.420	32.560	32.630	30.940	223
2024-08-20	34.252	34.252	33.130	33.130	31.414	816
2024-08-19	34.450	34.840	34.450	34.770	32.970	22
2024-08-16	33.840	34.380	33.840	34.300	32.524	234
2024-08-15	35.090	35.410	34.575	34.860	32.818	53
2024-08-14	34.160	34.530	34.160	34.530	32.507	38
2024-08-13	35.070	35.070	34.300	34.300	32.291	13
2024-08-12	35.000	35.270	35.000	35.270	33.204	47
2024-08-09	34.560	34.700	34.320	34.320	32.309	165
2024-08-08	34.430	34.675	33.980	34.675	32.644	368
2024-08-07	34.636	35.000	34.290	35.000	32.950	302
2024-08-06	33.990	34.330	33.795	33.850	31.867	12
2024-08-05	34.126	34.815	34.085	34.730	32.695	674
2024-08-02	37.530	37.530	36.465	36.465	34.329	61
2024-08-01	40.470	40.470	37.980	38.142	35.908	460
2024-07-31	40.000	40.280	39.870	40.260	37.901	158
2024-07-30	38.760	39.000	37.990	38.516	36.260	403
2024-07-29	39.920	40.250	39.920	39.920	37.581	60
2024-07-26	41.330	41.766	39.280	40.245	37.887	702
2024-07-25	37.535	42.550	37.535	41.580	39.144	1,106
2024-07-24	38.380	38.380	38.380	38.380	36.131	5
2024-07-22	37.411	37.820	37.347	37.820	35.604	177
2024-07-19	38.529	38.730	37.870	38.269	36.027	368
2024-07-18	41.100	41.100	40.000	40.000	37.657	414
2024-07-17	41.107	42.086	41.030	41.915	39.459	500
2024-07-16	39.820	41.082	39.820	41.064	38.658	255
2024-07-15	37.540	39.634	37.540	39.570	37.252	198
2024-07-12	37.550	37.720	37.530	37.720	35.510	35
2024-07-11	36.610	37.030	36.100	37.030	34.861	19
2024-07-10	36.000	36.090	36.000	36.090	33.976	89
2024-07-09	34.900	35.700	34.900	35.485	33.406	248
2024-07-08	35.430	35.430	35.210	35.340	33.270	6
2024-07-05	35.970	35.970	35.270	35.270	33.204	7
2024-07-03	35.690	35.840	35.690	35.810	33.712	13
2024-07-02	35.990	36.775	35.990	36.045	33.933	658
2024-07-01	35.860	35.860	35.860	35.860	33.759	1
2024-06-28	36.050	36.612	36.050	36.612	34.467	280
2024-06-27	35.390	35.390	35.212	35.212	33.150	174
2024-06-26	34.650	34.650	34.650	34.650	32.620	2
2024-06-24	34.090	34.600	33.610	34.600	32.573	25
2024-06-21	33.810	34.510	33.520	33.732	31.755	53
2024-06-20	33.350	34.150	33.350	33.910	31.923	275
2024-06-18	33.451	33.580	33.451	33.580	31.613	58
2024-06-17	32.715	33.105	32.715	33.105	31.166	50
2024-06-14	33.465	33.510	33.250	33.250	31.302	462
2024-06-13	34.305	34.305	34.305	34.305	32.295	3
2024-06-12	36.150	36.150	35.660	35.660	33.571	406
2024-06-11	35.225	35.240	35.225	35.240	33.176	124
2024-06-10	34.670	35.780	34.670	35.780	33.684	339
2024-06-07	35.010	35.010	35.010	35.010	32.959	2
2024-06-06	35.350	35.487	35.190	35.295	33.227	266
2024-06-05	35.110	35.260	35.090	35.220	33.156	255
2024-06-04	36.300	36.300	34.920	35.360	33.289	120
2024-06-03	37.910	38.100	36.000	36.000	33.891	87
2024-05-31	37.260	37.260	36.540	37.230	35.049	36
2024-05-30	36.770	37.180	36.570	37.090	34.917	10
2024-05-29	36.980	37.030	36.640	36.780	34.625	309
2024-05-28	37.680	37.900	37.554	37.900	35.680	277
2024-05-24	37.137	37.250	37.126	37.126	34.951	1,560

← NewerPage 10 of 19 · 1,093 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-18	0.2500 USD
2025-08-15	0.2500 USD
2025-05-15	0.2500 USD
2025-02-14	0.2500 USD
2024-11-18	0.2500 USD
2024-08-16	0.2500 USD
2024-05-16	0.2500 USD
2024-02-12	0.1700 USD
2023-11-17	0.2500 USD
2023-08-16	0.2500 USD
2023-05-17	0.2500 USD
2023-02-13	0.2500 USD
2022-11-14	0.2350 USD
2022-08-16	0.2500 USD
2022-05-12	0.2500 USD
2022-02-10	0.2500 USD
2021-11-22	0.2500 USD
2021-08-16	0.2500 USD
2021-05-14	0.2500 USD
2021-02-11	0.2500 USD
2020-11-12	0.2500 USD
2020-08-14	0.2500 USD
2020-05-08	0.7100 USD
2020-02-07	0.7100 USD
2019-11-07	0.7100 USD
2019-08-09	0.7100 USD
2019-05-10	0.7100 USD
2019-02-07	0.7100 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.