Helmerich & Payne Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	43.070	43.070	42.239	42.714	39.259	42
2023-08-09	44.188	44.266	44.188	44.266	40.685	134
2023-08-08	42.734	42.734	42.734	42.734	39.277	1
2023-08-07	43.944	43.944	43.944	43.944	40.390	148
2023-08-04	45.115	45.115	45.115	45.115	41.466	97
2023-08-03	45.090	45.135	45.090	45.135	41.484	501
2023-08-02	43.754	44.417	43.754	44.000	40.441	119
2023-08-01	44.640	44.674	44.640	44.674	41.060	33
2023-07-31	45.000	45.000	44.370	44.475	40.877	189
2023-07-28	44.384	44.384	44.384	44.384	40.793	95
2023-07-27	42.690	45.139	42.690	44.912	41.279	554
2023-07-26	42.657	42.798	42.657	42.666	39.215	45
2023-07-24	41.409	42.178	41.409	42.178	38.766	20
2023-07-20	40.920	41.270	40.920	41.270	37.932	20
2023-07-19	39.972	40.572	39.835	40.222	36.968	1,676
2023-07-18	39.509	39.522	39.509	39.522	36.325	70
2023-07-17	37.250	37.682	37.250	37.682	34.634	133
2023-07-14	37.950	37.950	37.950	37.950	34.880	33
2023-07-13	37.900	37.900	37.765	37.765	34.710	421
2023-07-12	37.840	37.840	37.312	37.312	34.293	2
2023-07-11	36.400	37.289	36.015	37.289	34.273	372
2023-07-10	35.852	35.852	35.852	35.852	32.952	200
2023-07-07	34.140	36.000	34.140	35.978	33.068	223
2023-07-06	35.220	35.220	33.990	33.990	31.241	15
2023-07-05	35.440	35.440	35.440	35.440	32.573	15
2023-07-03	36.078	36.078	36.078	36.078	33.160	100
2023-06-30	35.380	35.480	35.380	35.480	32.610	74
2023-06-29	34.834	34.942	34.834	34.942	32.116	204
2023-06-28	33.860	33.860	33.860	33.860	31.121	18
2023-06-27	34.760	34.760	34.760	34.760	31.948	50
2023-06-26	34.638	34.638	34.442	34.442	31.655	26
2023-06-22	33.250	33.281	32.990	33.281	30.589	146
2023-06-20	33.480	33.480	33.452	33.452	30.746	977
2023-06-14	34.205	34.205	34.205	34.205	31.438	30
2023-06-13	34.317	35.720	34.317	35.720	32.831	780
2023-06-12	33.945	33.945	33.945	33.945	31.199	20
2023-06-09	34.826	34.826	34.826	34.826	32.009	200
2023-06-08	35.060	35.510	35.060	35.370	32.509	190
2023-06-07	33.364	34.240	33.364	34.240	31.470	310
2023-06-06	31.930	31.975	31.930	31.935	29.352	1,500
2023-06-05	32.872	32.872	32.872	32.872	30.213	20
2023-06-02	33.030	33.250	33.030	33.250	30.560	6
2023-06-01	31.055	31.945	30.935	31.945	29.361	144
2023-05-30	32.090	32.090	32.090	32.090	29.494	15
2023-05-26	32.640	32.640	32.640	32.640	30.000	25
2023-05-25	32.856	32.856	32.856	32.856	30.198	19
2023-05-24	33.302	33.302	33.272	33.272	30.581	2
2023-05-23	33.420	33.420	33.420	33.420	30.717	1
2023-05-22	32.452	32.452	32.452	32.452	29.827	449
2023-05-19	32.670	32.670	32.455	32.630	29.991	80
2023-05-17	31.662	31.662	31.662	31.662	29.101	60
2023-05-16	30.920	30.960	30.920	30.920	28.189	751
2023-05-15	31.430	31.800	31.370	31.800	28.991	101
2023-05-09	31.605	31.605	31.605	31.605	28.814	7
2023-05-05	32.181	32.285	32.181	32.285	29.433	40
2023-05-04	30.800	31.466	30.671	31.461	28.682	479
2023-05-03	31.495	31.495	30.935	30.935	28.203	210
2023-05-02	31.451	31.700	31.310	31.478	28.698	1,908
2023-04-28	34.070	34.070	34.070	34.070	31.061	100
2023-04-27	33.490	33.490	32.900	32.900	29.994	185

← NewerPage 14 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.