Helmerich & Payne Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	16.690	16.750	16.339	16.339	15.966	3,544
2025-05-19	17.195	17.195	16.758	16.859	16.474	1,698
2025-05-16	18.200	18.200	17.860	18.000	17.589	1,276
2025-05-15	18.060	18.200	17.491	17.914	17.504	580
2025-05-14	19.090	19.090	18.850	18.988	18.310	377
2025-05-13	19.285	19.359	19.084	19.359	18.667	1,318
2025-05-12	19.000	20.000	19.000	19.345	18.654	451
2025-05-09	18.650	18.650	18.259	18.285	17.632	145
2025-05-08	18.800	18.800	17.656	18.376	17.720	983
2025-05-07	19.034	19.034	19.034	19.034	18.354	2
2025-05-06	19.340	19.710	19.330	19.330	18.640	156
2025-05-02	19.933	20.300	19.890	20.282	19.558	52
2025-05-01	18.800	19.985	18.800	19.450	18.756	365
2025-04-30	19.550	19.550	18.800	18.868	18.194	972
2025-04-29	19.738	19.738	19.738	19.738	19.033	25
2025-04-28	20.190	20.230	20.000	20.163	19.443	52
2025-04-25	19.860	19.995	19.860	19.995	19.281	27
2025-04-24	19.620	20.292	19.620	20.292	19.567	230
2025-04-23	20.000	20.000	19.950	20.000	19.286	50
2025-04-22	20.800	20.800	19.520	19.520	18.823	75
2025-04-17	20.100	20.710	20.100	20.690	19.951	1,135
2025-04-16	19.600	20.520	19.600	19.713	19.009	127
2025-04-15	19.660	20.200	19.660	19.858	19.149	384
2025-04-14	19.750	19.750	18.840	19.106	18.424	156
2025-04-11	18.480	19.078	18.190	19.078	18.397	474
2025-04-10	19.496	20.260	18.565	18.636	17.971	294
2025-04-09	18.210	21.075	18.210	21.075	20.322	481
2025-04-08	21.240	21.240	19.865	19.865	19.156	627
2025-04-07	18.860	20.760	18.616	20.029	19.314	2,998
2025-04-04	21.590	21.590	19.962	20.095	19.377	3,320
2025-04-03	24.680	24.915	23.100	23.100	22.275	1,364
2025-04-02	26.165	26.620	26.165	26.620	25.669	91
2025-04-01	26.010	26.789	26.010	26.789	25.833	124
2025-03-31	25.060	25.319	24.950	25.319	24.415	51
2025-03-28	25.470	25.470	24.988	24.988	24.096	253
2025-03-27	25.532	25.570	25.510	25.570	24.657	55
2025-03-26	26.040	26.088	25.876	25.876	24.952	217
2025-03-25	25.749	25.830	25.642	25.830	24.908	391
2025-03-24	24.950	25.220	24.950	25.170	24.271	239
2025-03-21	24.938	25.189	24.860	25.189	24.290	51
2025-03-20	25.610	25.610	25.160	25.160	24.262	119
2025-03-19	25.510	25.744	25.480	25.744	24.825	179
2025-03-18	25.230	25.426	25.230	25.426	24.518	60
2025-03-17	25.530	25.530	24.670	25.265	24.363	858
2025-03-14	25.140	25.770	24.880	25.700	24.782	189
2025-03-13	25.590	25.920	24.770	24.770	23.886	1,019
2025-03-12	25.240	25.473	24.859	25.473	24.564	721
2025-03-11	25.830	25.830	25.350	25.350	24.445	118
2025-03-10	25.850	25.850	25.230	25.480	24.570	137,196
2025-03-07	25.240	25.720	25.240	25.680	24.763	344
2025-03-06	25.120	25.286	24.895	24.900	24.011	145
2025-03-05	24.940	25.150	24.700	24.900	24.011	147
2025-03-04	24.500	25.193	23.680	25.193	24.293	624
2025-03-03	26.650	26.750	26.430	26.451	25.507	45
2025-02-28	26.073	26.468	26.073	26.150	25.216	239
2025-02-27	26.124	26.653	26.124	26.576	25.627	2,252
2025-02-26	26.880	27.060	25.925	25.925	24.999	448
2025-02-25	27.775	28.030	26.740	26.740	25.785	2,444
2025-02-24	26.520	27.579	26.490	27.542	26.559	1,822
2025-02-21	27.300	27.300	26.170	26.240	25.303	6,412

← NewerPage 7 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.