Helmerich & Payne Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	17.911	17.911	17.840	17.840	17.678	305
2025-08-14	17.760	17.990	17.680	17.990	17.579	1,736
2025-08-13	17.650	17.810	17.460	17.810	17.403	76
2025-08-12	17.679	17.860	17.661	17.672	17.269	1,464
2025-08-11	17.420	18.230	17.320	17.811	17.404	9,660
2025-08-08	16.080	17.294	16.080	17.294	16.899	5,641
2025-08-07	16.390	16.390	15.600	16.192	15.822	762
2025-08-06	15.920	15.920	15.396	15.396	15.044	171
2025-08-05	15.544	15.700	15.200	15.481	15.127	6,371
2025-08-04	15.431	15.519	15.268	15.379	15.028	435
2025-08-01	16.020	16.020	15.305	15.522	15.167	1,825
2025-07-31	16.340	16.400	15.980	16.015	15.649	1,004
2025-07-30	17.190	17.190	16.499	16.851	16.466	4,892
2025-07-29	17.330	17.450	16.730	16.870	16.485	740
2025-07-28	17.175	17.326	16.975	17.242	16.849	1,282
2025-07-25	17.000	17.000	16.616	16.960	16.573	1,197
2025-07-24	16.880	17.155	16.540	16.565	16.187	2,185
2025-07-23	16.150	17.016	16.150	16.948	16.561	6,570
2025-07-22	15.380	15.961	15.380	15.961	15.596	1,298
2025-07-21	15.725	15.830	15.375	15.408	15.056	4,094
2025-07-18	16.150	16.240	15.480	15.480	15.126	5,711
2025-07-17	15.460	15.980	15.460	15.979	15.614	521
2025-07-16	15.620	15.719	15.428	15.719	15.360	1,181
2025-07-15	16.525	16.525	15.611	15.640	15.283	5,528
2025-07-14	16.810	16.860	16.338	16.490	16.113	2,063
2025-07-11	17.260	17.320	17.058	17.289	16.894	386
2025-07-10	16.965	17.321	16.688	17.266	16.872	524
2025-07-09	17.176	17.176	16.899	16.960	16.573	2,884
2025-07-08	16.330	17.432	16.330	17.432	17.034	10,945
2025-07-07	16.420	16.442	15.700	15.733	15.373	3,044
2025-07-03	16.520	16.650	16.391	16.439	16.064	405
2025-07-02	15.999	16.471	15.999	16.444	16.068	381
2025-07-01	15.450	16.298	15.130	16.059	15.692	2,890
2025-06-30	15.320	15.520	15.202	15.449	15.096	1,263
2025-06-27	15.741	15.741	15.438	15.515	15.161	1,808
2025-06-26	15.530	15.800	15.468	15.650	15.293	724
2025-06-25	15.694	15.880	15.541	15.565	15.210	1,598
2025-06-24	16.240	16.348	15.791	15.791	15.430	1,646
2025-06-23	17.250	17.250	16.478	16.486	16.110	175
2025-06-20	17.640	17.920	17.080	17.171	16.779	465
2025-06-18	18.120	18.174	17.790	17.790	17.384	3,653
2025-06-17	18.310	18.610	18.310	18.369	17.950	216
2025-06-16	18.660	18.660	17.470	17.707	17.302	1,840
2025-06-13	18.790	18.900	18.090	18.205	17.789	3,206
2025-06-12	17.900	18.188	17.390	18.188	17.773	428
2025-06-11	18.550	19.010	17.668	17.668	17.264	20,564
2025-06-10	17.750	19.221	17.750	18.760	18.332	8,247
2025-06-09	17.049	17.695	16.960	17.560	17.159	1,087
2025-06-06	16.822	17.024	16.625	16.670	16.289	785
2025-06-05	16.470	16.470	16.100	16.430	16.055	377
2025-06-04	16.810	16.926	16.150	16.168	15.798	1,639
2025-06-03	15.580	17.090	15.580	16.730	16.348	1,996
2025-06-02	15.862	16.058	15.540	15.724	15.364	2,985
2025-05-30	15.110	15.405	15.110	15.395	15.043	1,080
2025-05-29	15.220	15.269	15.140	15.269	14.920	3,758
2025-05-28	15.780	15.780	15.090	15.389	15.038	1,387
2025-05-27	15.610	15.610	15.256	15.559	15.204	1,584
2025-05-23	15.510	15.635	15.212	15.499	15.145	451
2025-05-22	15.040	15.309	14.530	15.309	14.960	436
2025-05-21	16.160	16.160	15.415	15.549	15.194	3,761

← NewerPage 6 of 19 · 1,092 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.