Helmerich & Payne Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	38.784	38.784	38.380	38.720	36.214	1,776
2024-02-21	38.802	39.200	38.802	38.802	36.290	16
2024-02-20	39.140	39.490	38.970	38.970	36.448	33
2024-02-16	39.220	40.350	39.220	40.226	37.622	1,224
2024-02-15	37.350	39.160	37.350	39.010	36.485	1,563
2024-02-14	36.730	37.073	36.730	37.073	34.673	106
2024-02-13	37.250	37.250	35.740	36.730	34.353	29
2024-02-12	37.982	38.140	37.440	37.540	35.110	66
2024-02-09	37.970	38.700	37.670	38.070	35.447	587
2024-02-08	39.076	39.076	38.350	38.530	35.875	9
2024-02-07	38.810	39.300	38.620	39.200	36.499	90
2024-02-06	38.060	38.426	37.830	38.426	35.779	860
2024-02-05	37.695	37.860	36.510	37.620	35.028	44
2024-02-02	39.170	39.230	37.870	37.880	35.270	437
2024-02-01	40.675	40.800	39.140	39.170	36.471	181
2024-01-31	40.800	40.905	38.750	39.848	37.102	544
2024-01-30	39.390	42.524	38.590	41.480	38.622	15,442
2024-01-29	35.850	36.080	35.480	36.000	33.519	289
2024-01-26	35.480	36.520	35.480	36.158	33.667	1,341
2024-01-25	35.650	35.777	34.870	35.160	32.737	164
2024-01-24	34.500	35.150	34.500	35.130	32.709	225
2024-01-23	34.125	34.330	33.880	34.010	31.667	188
2024-01-22	33.380	34.000	33.380	34.000	31.657	379
2024-01-19	32.920	33.250	32.920	33.250	30.959	70
2024-01-18	32.730	32.820	32.572	32.818	30.557	787
2024-01-17	32.543	32.840	32.160	32.750	30.493	683
2024-01-16	33.656	33.656	33.180	33.250	30.959	614
2024-01-12	34.235	34.370	33.540	33.540	31.229	64
2024-01-11	33.900	33.900	33.318	33.520	31.210	11
2024-01-10	33.610	33.610	33.390	33.390	31.089	310
2024-01-09	33.299	34.030	33.219	33.280	30.987	208
2024-01-08	33.885	33.885	33.200	33.546	31.235	1,001
2024-01-05	35.235	35.585	35.235	35.585	33.133	110
2024-01-04	36.880	36.880	35.538	35.539	33.090	776
2024-01-03	36.330	37.230	36.020	37.104	34.547	660
2024-01-02	36.642	37.000	36.340	37.000	34.451	599
2023-12-29	36.110	36.290	35.900	35.960	33.482	136
2023-12-28	37.000	37.033	36.175	36.400	33.892	140
2023-12-27	37.355	37.355	37.355	37.355	34.781	68
2023-12-22	37.290	37.570	36.790	36.950	34.404	3,258
2023-12-21	36.820	37.330	36.655	36.870	34.329	586
2023-12-20	37.930	37.930	37.550	37.668	35.072	455
2023-12-19	37.360	37.760	37.220	37.440	34.860	16
2023-12-18	37.971	38.210	37.590	37.690	35.093	268
2023-12-15	37.510	37.556	36.734	36.963	34.416	1,424
2023-12-14	37.050	37.570	37.040	37.490	34.907	233
2023-12-13	35.171	35.475	34.910	35.475	33.031	236
2023-12-12	35.027	35.536	34.900	35.322	32.888	664
2023-12-11	35.860	36.170	35.710	35.820	33.352	276
2023-12-08	36.130	37.010	36.055	36.112	33.624	86
2023-12-07	35.590	35.840	35.590	35.640	33.184	59
2023-12-06	35.400	36.020	34.990	35.500	33.054	216
2023-12-05	36.361	36.452	35.878	35.878	33.405	343
2023-12-04	36.220	36.883	36.040	36.688	34.160	842
2023-12-01	35.815	36.740	35.815	36.740	34.208	498
2023-11-30	37.011	37.490	35.870	36.166	33.674	1,658
2023-11-29	36.660	36.660	36.160	36.660	34.134	230
2023-11-28	36.540	36.950	36.540	36.590	34.069	17
2023-11-27	37.680	37.680	36.960	37.040	34.488	11
2023-11-24	37.760	38.228	37.635	37.750	35.149	417

← NewerPage 12 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.