Helmerich & Payne Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	44.890	45.030	44.820	45.030	40.397	352
2022-06-27	44.900	44.900	43.655	44.020	39.491	27
2022-06-24	41.730	42.520	41.520	42.520	38.145	142
2022-06-23	37.775	37.775	37.775	37.775	33.888	100
2022-06-22	38.559	38.770	38.559	38.770	34.781	50
2022-06-21	40.490	40.490	40.420	40.420	36.261	601
2022-06-17	41.290	41.290	38.580	38.580	34.610	42
2022-06-16	43.000	43.000	41.515	41.515	37.243	59
2022-06-15	44.920	45.010	44.800	45.010	40.379	54
2022-06-14	47.240	47.240	46.443	46.443	41.664	483
2022-06-13	46.000	46.000	45.590	45.590	40.899	146
2022-06-10	49.556	50.342	48.050	48.050	43.106	1,971
2022-06-09	53.202	53.202	51.190	51.702	46.382	1,423
2022-06-08	54.280	54.280	54.280	54.280	48.695	114
2022-06-07	52.460	52.877	52.460	52.858	47.419	152
2022-06-06	51.890	52.355	51.650	52.110	46.748	2,707
2022-06-01	51.120	51.620	51.120	51.620	46.309	1
2022-05-31	52.190	52.980	50.870	51.126	45.866	1,893
2022-05-27	50.830	51.450	50.830	51.450	46.156	30
2022-05-26	50.760	52.043	50.680	51.410	46.120	4,266
2022-05-25	48.340	48.860	47.835	48.860	43.833	616
2022-05-24	47.942	47.942	46.850	46.850	42.030	120
2022-05-23	47.279	47.279	47.279	47.279	42.414	50
2022-05-19	46.030	46.060	45.490	45.760	41.052	464
2022-05-18	48.338	48.400	46.510	46.510	41.725	343
2022-05-17	48.380	48.380	48.380	48.380	43.402	1
2022-05-16	45.325	46.850	45.325	46.440	41.662	1,361
2022-05-13	45.050	45.680	44.900	44.900	40.280	105
2022-05-12	42.678	43.520	42.678	43.520	39.042	50
2022-05-09	46.375	46.410	45.315	45.315	40.419	122
2022-05-06	49.190	49.190	48.410	48.410	43.180	250
2022-05-05	50.000	50.000	46.976	47.920	42.743	850
2022-05-04	49.010	49.010	48.940	48.940	43.652	5
2022-05-03	45.010	47.825	45.010	47.825	42.658	72
2022-04-28	44.224	46.510	43.142	46.510	41.485	172
2022-04-27	42.782	42.782	42.782	42.782	38.160	15
2022-04-25	43.780	43.780	41.980	42.100	37.551	578
2022-04-22	46.870	47.890	46.027	46.027	41.054	184
2022-04-21	49.260	49.260	47.932	47.932	42.753	769
2022-04-20	49.690	50.030	49.690	50.030	44.625	50
2022-04-19	48.785	49.630	48.765	49.100	43.795	628
2022-04-14	48.361	48.361	48.210	48.210	43.001	95
2022-04-12	45.550	47.010	45.550	47.010	41.931	707
2022-04-11	44.850	44.850	44.705	44.705	39.875	11
2022-04-08	44.670	45.580	44.670	45.235	40.348	249
2022-04-07	45.025	45.490	43.701	44.010	39.255	1,725
2022-04-04	45.175	45.525	44.224	44.498	39.690	804
2022-04-01	42.850	43.075	42.850	43.075	38.421	30
2022-03-31	44.483	44.858	43.630	43.630	38.916	680
2022-03-29	41.366	42.460	40.960	42.460	37.872	375
2022-03-28	42.950	43.140	42.300	42.300	37.730	24
2022-03-25	42.755	44.140	42.755	43.365	38.680	1,255
2022-03-24	41.580	41.580	41.580	41.580	37.088	200
2022-03-23	41.448	41.448	41.448	41.448	36.970	80
2022-03-22	40.660	40.660	40.650	40.650	36.258	125
2022-03-21	41.210	41.210	40.935	40.935	36.512	35
2022-03-18	39.830	39.910	39.830	39.910	35.598	1
2022-03-17	39.600	40.730	39.210	40.540	36.160	336
2022-03-16	38.370	38.370	38.120	38.120	34.001	2
2022-03-15	39.120	39.380	39.040	39.380	35.125	301

← NewerPage 17 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.