Helmerich & Payne Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	42.440	42.440	41.660	41.660	37.159	66
2022-03-09	41.240	42.950	39.460	41.950	37.418	104
2022-03-08	42.878	45.190	42.360	43.185	38.519	602
2022-03-07	40.085	43.380	40.000	41.835	37.315	212
2022-03-04	38.790	39.380	38.790	39.280	35.036	202
2022-03-03	37.550	37.850	36.910	37.850	33.761	32
2022-03-02	36.970	38.020	36.970	38.020	33.912	49
2022-03-01	36.620	37.665	36.360	36.820	32.842	403
2022-02-28	33.500	35.370	33.500	34.934	31.160	715
2022-02-25	33.890	34.240	33.890	34.240	30.541	600
2022-02-24	34.390	34.390	32.670	32.670	29.140	12
2022-02-22	34.005	34.005	33.197	33.600	29.970	632
2022-02-18	34.000	34.000	33.405	33.405	29.796	60
2022-02-17	35.263	35.263	35.263	35.263	31.453	50
2022-02-16	35.100	35.243	35.100	35.115	31.321	137
2022-02-14	33.426	33.821	33.047	33.047	29.476	2,808
2022-02-11	33.470	33.574	33.470	33.574	29.947	56
2022-02-10	33.104	33.530	33.104	33.530	29.907	26
2022-02-09	32.900	32.900	32.900	32.900	29.122	100
2022-02-04	31.683	32.590	31.683	32.590	28.848	409
2022-02-01	30.490	30.490	29.820	30.360	26.874	136
2022-01-31	29.000	29.000	29.000	29.000	25.670	8
2022-01-28	27.545	27.545	27.545	27.545	24.382	700
2022-01-24	25.872	26.326	25.872	26.275	23.258	190
2022-01-21	27.154	27.160	27.154	27.160	24.041	40
2022-01-18	31.036	31.036	30.290	30.290	26.812	89
2022-01-14	29.594	30.135	29.428	30.135	26.675	123
2022-01-13	29.315	29.315	29.315	29.315	25.949	29
2022-01-12	28.770	28.770	28.770	28.770	25.467	1
2022-01-11	28.810	29.185	28.364	28.891	25.574	1,421
2022-01-10	27.879	27.879	27.645	27.645	24.471	6
2022-01-05	27.165	27.255	27.165	27.255	24.126	91
2022-01-04	26.450	27.010	26.450	26.745	23.674	1,056
2021-12-30	24.575	24.630	24.570	24.628	21.800	225
2021-12-20	22.784	22.784	22.784	22.784	20.168	105
2021-12-16	24.040	24.040	24.040	24.040	21.280	26
2021-12-15	23.484	23.484	23.484	23.484	20.788	50
2021-12-14	24.123	24.135	24.123	24.135	21.364	120
2021-12-13	23.860	23.860	23.820	23.820	21.085	332
2021-12-10	24.940	24.940	24.144	24.144	21.372	188
2021-12-09	24.105	24.585	24.105	24.392	21.591	629
2021-12-08	24.040	24.764	24.040	24.572	21.751	1,332
2021-12-07	22.103	23.148	22.103	23.138	20.481	1,254
2021-12-03	21.294	21.294	21.294	21.294	18.849	300
2021-12-02	21.749	21.749	21.749	21.749	19.252	22
2021-12-01	21.748	21.748	21.642	21.642	19.157	160
2021-11-30	22.604	22.604	22.453	22.453	19.875	138
2021-11-29	24.190	24.190	24.190	24.190	21.412	41
2021-11-26	23.480	23.510	22.860	22.862	20.237	2,658
2021-11-24	25.930	25.960	25.843	25.843	22.876	168
2021-11-23	25.680	25.680	25.209	25.589	22.651	1,726
2021-11-22	25.010	25.685	25.010	25.685	22.736	244
2021-11-19	24.735	24.735	24.735	24.735	21.674	100
2021-11-18	29.361	29.361	27.000	27.000	23.658	227
2021-11-17	32.580	32.580	32.580	32.580	28.548	7,573
2021-11-16	32.072	32.072	32.072	32.072	28.102	50
2021-11-11	34.025	34.090	33.756	34.000	29.792	659
2021-11-08	35.004	35.015	34.845	34.850	30.537	63
2021-11-05	34.465	34.770	34.320	34.535	30.261	365
2021-11-04	33.532	33.642	33.532	33.642	29.478	215

← NewerPage 18 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.