Helmerich & Payne Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	27.360	28.110	27.360	27.987	27.733	593
2025-11-10	26.440	26.980	26.440	26.781	26.538	481
2025-11-07	26.050	26.120	25.901	26.084	25.847	178
2025-11-06	26.140	26.620	26.072	26.072	25.836	2,137
2025-11-05	26.270	26.490	26.110	26.240	26.002	101
2025-11-04	26.210	26.530	25.970	26.227	25.989	434
2025-11-03	25.960	26.875	25.750	26.759	26.516	697
2025-10-31	26.320	26.865	26.290	26.290	26.052	165
2025-10-30	26.170	27.311	26.170	26.970	26.725	418
2025-10-29	25.767	26.550	25.570	26.350	26.111	2,710
2025-10-28	24.905	25.290	24.790	24.916	24.690	4,690
2025-10-27	26.000	26.000	25.390	25.390	25.160	2,086
2025-10-24	25.600	25.870	25.450	25.850	25.616	823
2025-10-23	23.960	25.329	23.960	25.200	24.971	6,738
2025-10-22	23.350	23.921	23.350	23.370	23.158	1,434
2025-10-21	23.890	23.924	23.551	23.610	23.396	31
2025-10-20	23.110	23.698	23.110	23.376	23.164	983
2025-10-17	22.950	23.553	22.730	23.553	23.339	328
2025-10-16	23.100	23.310	23.001	23.001	22.793	598
2025-10-15	23.350	23.350	22.742	22.889	22.682	1,361
2025-10-14	22.200	22.769	22.200	22.769	22.562	540
2025-10-13	22.320	22.600	22.158	22.600	22.395	2,421
2025-10-10	23.040	23.040	21.975	21.989	21.789	1,021
2025-10-09	23.980	24.250	23.052	23.052	22.843	1,127
2025-10-08	23.900	23.900	23.080	23.662	23.447	1,262
2025-10-07	23.480	24.050	23.390	23.561	23.347	2,160
2025-10-06	23.420	23.860	23.350	23.689	23.474	3,376
2025-10-03	22.930	23.200	22.930	23.200	22.990	12
2025-10-02	23.010	23.410	22.862	22.862	22.654	475
2025-10-01	22.100	22.924	22.100	22.924	22.716	491
2025-09-30	21.850	22.195	21.825	21.825	21.627	289
2025-09-29	22.620	22.620	21.739	22.098	21.897	312
2025-09-26	22.612	22.665	22.061	22.061	21.861	839
2025-09-25	21.940	21.963	21.742	21.872	21.673	4,418
2025-09-24	22.190	22.341	21.900	22.055	21.855	303
2025-09-23	22.276	23.110	21.910	22.089	21.889	4,381
2025-09-22	20.750	21.100	20.599	20.862	20.673	1,926
2025-09-19	21.230	21.230	20.420	20.510	20.324	229
2025-09-18	20.875	21.025	20.875	21.025	20.834	33
2025-09-17	21.700	21.700	21.545	21.596	21.400	650
2025-09-16	21.000	21.801	21.000	21.800	21.602	597
2025-09-15	21.110	21.440	21.100	21.240	21.047	383
2025-09-12	20.850	21.518	20.850	21.091	20.900	395
2025-09-11	20.600	20.669	20.600	20.669	20.482	1,154
2025-09-10	20.090	20.450	20.040	20.450	20.265	105
2025-09-09	20.410	20.732	20.390	20.680	20.492	1,046
2025-09-08	20.140	20.350	19.680	19.958	19.777	501
2025-09-05	20.445	20.879	20.150	20.371	20.186	1,647
2025-09-04	19.960	20.620	19.545	20.620	20.433	290
2025-09-03	20.870	21.000	20.191	20.191	20.008	3,200
2025-09-02	20.920	21.101	20.650	21.101	20.910	1,645
2025-08-29	20.500	21.050	20.380	21.050	20.859	2,014
2025-08-28	19.625	20.170	19.560	20.050	19.868	9,695
2025-08-27	19.022	19.672	18.750	19.642	19.464	14,261
2025-08-26	18.500	18.890	18.500	18.890	18.719	1,457
2025-08-22	18.173	19.100	18.173	18.779	18.609	5,236
2025-08-21	17.635	17.670	17.450	17.670	17.510	46
2025-08-20	17.740	17.845	17.679	17.679	17.518	273
2025-08-19	17.979	18.004	17.470	17.470	17.312	209
2025-08-18	17.470	17.820	17.376	17.820	17.658	581

← NewerPage 5 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.