Helmerich & Payne Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	35.049	35.049	34.975	34.975	31.886	302
2023-04-25	34.965	34.965	34.965	34.965	31.877	64
2023-04-24	36.942	36.948	36.548	36.712	33.470	403
2023-04-21	35.825	35.825	35.825	35.825	32.661	1
2023-04-20	36.475	36.730	36.475	36.585	33.354	870
2023-04-18	36.108	36.202	36.108	36.118	32.928	1,900
2023-04-13	37.196	37.200	37.196	37.200	33.914	600
2023-04-12	37.916	37.916	37.916	37.916	34.567	180
2023-04-06	37.519	37.520	37.517	37.520	34.206	700
2023-04-05	37.727	37.727	37.727	37.727	34.395	180
2023-04-03	38.999	39.045	38.500	38.500	35.100	345
2023-03-30	36.170	36.170	35.740	35.768	32.609	310
2023-03-29	37.509	37.509	37.380	37.380	34.079	53
2023-03-28	36.920	36.920	36.920	36.920	33.659	200
2023-03-27	35.140	35.140	35.138	35.138	32.035	387
2023-03-24	33.110	33.110	33.110	33.110	30.186	300
2023-03-23	35.068	35.068	33.482	33.482	30.525	670
2023-03-22	34.930	34.930	34.930	34.930	31.845	47
2023-03-21	36.670	36.670	36.670	36.670	33.431	34
2023-03-17	34.325	34.325	34.325	34.325	31.293	10
2023-03-16	34.302	34.302	34.302	34.302	31.272	3
2023-03-15	35.296	35.296	35.296	35.296	32.179	43
2023-03-14	37.700	37.700	37.700	37.700	34.370	12
2023-03-09	43.172	43.172	41.000	41.000	37.379	175
2023-03-07	43.625	43.625	43.620	43.620	39.767	700
2023-03-02	42.983	44.185	42.983	44.185	40.282	298
2023-03-01	42.445	42.445	42.384	42.384	38.641	40
2023-02-28	42.190	42.190	42.190	42.190	38.464	70
2023-02-27	41.475	41.475	41.475	41.475	37.812	39
2023-02-24	39.522	39.522	39.522	39.522	36.031	17
2023-02-23	39.850	40.155	39.850	40.155	36.608	2
2023-02-22	41.783	41.813	41.678	41.813	38.120	1,830
2023-02-21	42.430	42.430	42.030	42.030	38.318	232
2023-02-15	44.744	44.744	44.744	44.744	40.792	53
2023-02-13	45.053	45.053	45.053	45.053	41.074	30
2023-02-09	45.180	45.180	43.180	43.180	39.148	537
2023-02-08	45.860	45.860	45.545	45.545	41.292	196
2023-02-06	45.094	45.094	45.094	45.094	40.883	26
2023-02-03	46.450	46.450	46.366	46.366	42.036	22
2023-02-02	46.755	46.755	45.301	45.301	41.070	124
2023-02-01	46.115	46.115	46.115	46.115	41.809	182
2023-01-31	48.090	48.135	48.090	48.135	43.640	156
2023-01-30	49.135	49.135	49.135	49.135	44.547	10
2023-01-26	48.965	48.965	48.965	48.965	44.393	10
2023-01-18	48.965	48.965	47.678	47.678	43.226	90
2023-01-13	49.390	49.390	49.390	49.390	44.778	1
2023-01-10	47.800	47.800	47.800	47.800	43.336	20
2023-01-06	45.948	45.948	45.948	45.948	41.657	33
2022-12-21	49.265	49.280	49.265	49.280	44.678	60
2022-12-20	48.380	48.380	48.380	48.380	43.862	100
2022-12-15	47.150	47.150	47.150	47.150	42.747	23
2022-12-12	47.956	48.140	47.685	47.685	43.232	126
2022-12-07	45.790	45.790	45.790	45.790	41.514	20
2022-12-01	51.470	51.470	51.330	51.330	46.537	1
2022-11-23	51.700	51.700	51.700	51.700	46.872	50
2022-11-22	54.148	54.148	54.148	54.148	49.092	70
2022-11-21	51.609	51.910	47.900	48.548	44.015	279
2022-11-18	51.260	52.720	51.260	52.720	47.797	31
2022-11-17	50.005	53.150	50.005	53.150	48.187	225
2022-11-11	51.680	52.570	51.680	52.570	47.448	30

← NewerPage 15 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.