Helmerich & Payne Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	37.180	37.800	36.920	37.550	34.963	206
2023-11-21	38.390	38.400	37.810	37.810	35.205	29
2023-11-20	38.400	38.750	38.400	38.580	35.922	4
2023-11-17	36.610	37.710	36.610	37.710	35.112	7
2023-11-16	38.460	38.660	36.560	36.810	34.041	173
2023-11-15	39.190	40.010	39.160	39.324	36.365	33
2023-11-14	38.750	39.220	38.540	39.055	36.116	356
2023-11-13	37.290	37.530	37.290	37.530	34.707	1
2023-11-10	38.400	38.400	38.110	38.110	35.243	2
2023-11-09	37.880	38.354	37.375	38.354	35.468	729
2023-11-08	37.950	39.010	37.950	37.950	35.095	520
2023-11-07	38.765	38.765	38.380	38.620	35.715	375
2023-11-06	41.970	41.970	39.710	39.716	36.728	374
2023-11-03	41.610	42.000	41.060	41.621	38.490	287
2023-11-02	40.530	40.830	40.530	40.830	37.758	9
2023-10-31	39.370	39.620	39.370	39.520	36.547	9
2023-10-30	39.760	40.070	38.910	38.960	36.029	2
2023-10-26	39.690	40.290	39.440	39.501	36.529	8
2023-10-25	40.057	40.259	40.057	40.259	37.231	250
2023-10-24	41.240	41.430	40.800	40.800	37.731	14
2023-10-23	41.310	41.660	40.830	40.830	37.758	233
2023-10-20	42.380	42.380	41.710	42.284	39.103	322
2023-10-19	42.535	42.760	41.660	42.610	39.405	727
2023-10-18	44.633	44.655	44.150	44.150	40.829	554
2023-10-17	42.860	44.120	42.860	44.120	40.801	5
2023-10-16	43.670	43.830	43.120	43.330	40.070	35
2023-10-13	42.950	43.380	42.450	43.200	39.950	9
2023-10-12	43.120	43.120	41.473	41.473	38.353	499
2023-10-11	40.960	42.295	40.960	42.295	39.113	30
2023-10-10	41.040	41.410	40.870	41.410	38.295	38
2023-10-09	39.922	41.090	39.922	40.980	37.897	159
2023-10-06	38.530	38.830	37.640	38.830	35.909	11,009
2023-10-05	38.390	38.830	38.390	38.830	35.909	5
2023-10-04	39.825	39.825	39.220	39.390	36.427	261
2023-10-03	40.150	40.800	40.150	40.700	37.638	989
2023-09-29	43.038	43.038	42.046	42.046	38.883	122
2023-09-28	44.470	44.660	44.470	44.660	41.300	299
2023-09-27	43.935	44.235	43.935	44.235	40.907	253
2023-09-26	42.570	42.570	42.570	42.570	39.368	1
2023-09-25	42.764	42.764	42.764	42.764	39.547	41
2023-09-22	43.414	43.414	42.950	43.140	39.895	300
2023-09-21	44.050	44.050	43.320	43.455	40.186	955
2023-09-20	44.510	44.510	44.510	44.510	41.162	350
2023-09-19	45.295	45.295	44.535	44.535	41.185	127
2023-09-18	45.360	45.360	44.923	44.970	41.587	40
2023-09-15	45.556	45.890	45.556	45.890	42.438	109
2023-09-14	45.910	46.380	45.910	46.280	42.798	125
2023-09-13	45.520	45.520	44.760	44.760	41.393	120
2023-09-11	44.126	44.528	44.126	44.400	41.060	82
2023-09-08	44.685	44.946	44.583	44.846	41.472	789
2023-09-06	41.626	42.079	41.626	42.079	38.913	400
2023-09-05	42.140	42.350	42.050	42.350	39.164	78
2023-09-01	41.063	42.028	41.063	42.028	38.866	135
2023-08-31	40.430	40.430	40.415	40.415	37.375	5
2023-08-30	41.000	41.000	40.728	40.772	37.705	380
2023-08-29	40.685	40.840	40.685	40.840	37.768	61
2023-08-23	39.620	40.040	39.620	40.040	37.028	100
2023-08-18	40.765	40.765	40.765	40.765	37.698	879
2023-08-15	40.904	40.904	40.766	40.830	37.527	81
2023-08-14	42.206	42.206	41.611	41.920	38.529	70

← NewerPage 13 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.