Helmerich & Payne Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	50.150	50.150	48.640	48.680	43.937	473
2022-11-08	51.325	51.670	51.325	51.670	46.636	43
2022-11-07	51.080	52.160	51.080	52.160	47.078	21
2022-11-04	50.420	50.965	49.640	50.965	45.999	156
2022-11-02	48.980	49.505	48.980	49.505	44.682	311
2022-10-31	48.430	49.700	48.430	49.410	44.596	53
2022-10-28	51.010	51.010	51.010	51.010	46.040	100
2022-10-27	50.140	52.265	50.140	50.610	45.679	395
2022-10-26	46.210	49.780	46.210	48.650	43.910	525
2022-10-25	43.735	43.735	43.735	43.735	39.474	200
2022-10-24	44.995	45.280	44.343	45.280	40.868	1,142
2022-10-21	44.725	45.240	44.490	45.240	40.832	124
2022-10-18	42.810	43.380	42.810	43.380	39.153	37
2022-10-17	41.650	41.650	41.625	41.625	37.569	11
2022-10-14	42.240	42.240	42.240	42.240	38.124	100
2022-10-07	43.050	43.220	43.050	43.220	39.009	209
2022-10-06	42.610	43.640	42.610	43.640	39.388	11
2022-10-05	41.390	43.000	41.390	43.000	38.810	75
2022-10-04	40.020	41.030	39.770	41.030	37.032	1
2022-09-27	37.030	37.030	37.030	37.030	33.422	1
2022-09-23	38.051	38.051	35.120	35.120	31.698	87
2022-09-22	40.330	40.330	40.320	40.320	36.391	1
2022-09-21	42.981	42.981	42.405	42.405	38.273	140
2022-09-15	44.370	44.380	44.370	44.380	40.056	126
2022-09-14	46.770	47.500	46.770	47.360	42.746	178
2022-09-12	45.730	45.930	45.730	45.930	41.455	1
2022-09-09	43.640	44.750	43.640	44.570	40.227	34
2022-09-08	42.270	42.730	41.500	42.730	38.567	3
2022-09-07	41.190	42.120	41.190	41.665	37.605	120
2022-09-06	44.980	44.980	42.690	42.690	38.531	10
2022-09-02	42.405	44.800	42.405	44.490	40.155	27
2022-08-30	42.095	42.095	41.529	41.638	37.581	41
2022-08-26	46.375	46.375	46.375	46.375	41.856	56
2022-08-24	44.660	44.870	44.512	44.870	40.498	237
2022-08-23	45.235	45.235	44.490	44.490	40.155	125
2022-08-22	42.515	42.515	42.515	42.515	38.373	235
2022-08-19	43.125	43.125	43.050	43.050	38.855	208
2022-08-18	42.390	43.106	42.390	43.106	38.906	1,363
2022-08-17	40.990	40.990	39.915	39.915	36.026	20
2022-08-16	42.010	42.010	41.770	41.770	37.700	720
2022-08-15	42.010	42.010	40.905	41.350	37.095	138
2022-08-12	43.280	43.280	43.280	43.280	38.827	1
2022-08-11	42.960	42.960	42.960	42.960	38.540	5
2022-08-10	41.640	41.640	41.640	41.640	37.356	1
2022-08-09	41.845	42.395	41.070	41.070	36.844	118
2022-08-04	42.515	42.540	42.515	42.540	38.163	503
2022-08-02	45.320	45.320	45.320	45.320	40.657	1
2022-08-01	44.990	45.520	44.990	45.520	40.836	146
2022-07-29	45.740	46.665	45.740	46.640	41.841	116
2022-07-28	44.230	44.230	43.920	43.920	39.401	126
2022-07-26	42.791	42.791	42.550	42.590	38.208	92
2022-07-21	39.220	39.264	39.006	39.006	34.993	59
2022-07-20	42.300	42.300	42.300	42.300	37.948	118
2022-07-19	41.790	41.790	41.790	41.790	37.490	1
2022-07-14	37.900	37.910	37.900	37.910	34.009	22
2022-07-06	40.060	40.060	40.018	40.018	35.901	700
2022-07-05	42.063	42.150	39.390	39.840	35.741	90
2022-07-01	43.195	43.195	42.240	42.240	37.894	452
2022-06-30	42.660	42.660	42.660	42.660	38.271	198
2022-06-29	44.280	44.280	44.180	44.180	39.634	1

← NewerPage 16 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.