Helmerich & Payne Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	37.570	37.570	37.315	37.315	35.129	81
2024-05-22	38.300	38.900	37.826	37.826	35.610	41
2024-05-21	38.790	39.300	38.680	38.680	36.414	5
2024-05-20	38.640	39.090	38.640	38.700	36.433	15
2024-05-17	38.506	38.550	38.320	38.320	36.075	11
2024-05-16	37.920	38.100	37.819	37.819	35.603	37
2024-05-15	38.615	38.900	38.000	38.295	35.816	147
2024-05-14	38.868	38.870	38.830	38.830	36.317	6
2024-05-13	38.760	39.170	38.755	38.764	36.255	195
2024-05-10	38.970	38.970	38.720	38.720	36.214	33
2024-05-09	38.874	38.874	38.840	38.840	36.326	138
2024-05-08	38.670	38.670	38.510	38.510	36.017	1
2024-05-07	38.790	39.070	38.780	38.970	36.448	6
2024-05-02	38.270	38.270	38.270	38.270	35.793	2
2024-05-01	39.186	39.390	37.980	38.050	35.587	114
2024-04-30	39.930	39.930	39.710	39.745	37.172	48
2024-04-29	40.325	40.620	40.325	40.620	37.991	43
2024-04-26	40.395	40.845	40.395	40.505	37.883	49
2024-04-25	39.505	40.570	39.010	39.820	37.243	339
2024-04-23	41.310	41.310	40.800	40.800	38.159	1
2024-04-22	41.630	41.670	41.390	41.390	38.711	27
2024-04-19	42.050	42.050	41.920	41.954	39.238	24
2024-04-18	40.260	41.260	40.260	41.260	38.589	24
2024-04-17	41.440	41.510	41.390	41.510	38.823	45
2024-04-16	40.980	41.100	40.630	40.910	38.262	65
2024-04-15	42.100	42.100	41.655	41.690	38.991	146
2024-04-12	42.350	42.350	41.976	41.976	39.259	4
2024-04-11	43.220	43.220	41.895	42.490	39.740	695
2024-04-10	42.385	42.385	42.385	42.385	39.641	69
2024-04-09	43.440	43.440	42.660	43.095	40.305	207
2024-04-08	43.850	44.130	43.230	43.240	40.441	6
2024-04-05	43.000	43.760	42.800	43.760	40.927	25
2024-04-04	43.065	43.650	43.040	43.097	40.307	14
2024-04-03	43.040	43.526	43.040	43.420	40.609	162
2024-04-02	42.535	42.535	42.535	42.535	39.782	89
2024-03-28	42.550	42.550	42.280	42.280	39.543	2
2024-03-27	42.070	42.215	41.830	42.050	39.328	49
2024-03-26	42.270	42.540	41.606	41.606	38.913	31
2024-03-25	41.820	42.340	41.320	42.100	39.375	914
2024-03-22	41.470	41.480	41.430	41.430	38.748	39
2024-03-21	41.390	41.710	41.390	41.501	38.815	1,910
2024-03-20	40.780	41.120	40.650	40.820	38.178	264
2024-03-19	40.600	41.000	40.600	41.000	38.346	175
2024-03-18	40.310	40.605	40.144	40.220	37.617	319
2024-03-15	40.735	40.735	40.125	40.340	37.729	3,295
2024-03-14	40.309	40.309	40.104	40.104	37.508	57
2024-03-13	40.120	40.508	39.410	40.108	37.511	1,903
2024-03-12	39.620	39.620	39.174	39.174	36.638	185
2024-03-11	38.850	39.450	38.660	39.060	36.532	54
2024-03-08	39.960	40.000	39.960	40.000	37.411	104
2024-03-07	39.620	39.750	39.620	39.710	37.140	117
2024-03-06	38.510	39.285	38.340	38.630	36.130	346
2024-03-05	38.200	38.500	38.200	38.500	36.008	7
2024-03-04	38.970	38.970	38.940	38.950	36.429	2
2024-03-01	39.140	39.391	38.730	39.070	36.541	85
2024-02-29	39.110	39.740	38.510	38.510	36.017	16
2024-02-28	38.144	39.215	38.144	38.430	35.942	443
2024-02-27	38.530	38.760	38.340	38.760	36.251	2,683
2024-02-26	37.859	38.390	37.640	38.350	35.868	159,547
2024-02-23	37.496	37.735	37.496	37.735	35.292	3

← NewerPage 11 of 19 · 1,086 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.