Helmerich & Payne Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	25.935	26.864	25.720	26.844	25.885	1,472
2025-02-19	25.875	26.327	25.875	25.950	25.023	636
2025-02-18	26.500	26.580	25.890	26.490	25.544	3,053
2025-02-14	27.300	27.410	26.558	26.598	25.649	422
2025-02-13	26.770	27.040	26.730	26.756	25.560	197
2025-02-12	28.500	28.500	26.380	27.066	25.856	2,477
2025-02-11	27.550	27.689	27.320	27.320	26.098	333
2025-02-10	27.030	27.634	26.620	27.515	26.285	200
2025-02-07	27.760	27.930	27.110	27.125	25.912	128
2025-02-06	29.984	30.155	27.750	28.298	27.033	4,811
2025-02-05	33.030	33.060	33.012	33.012	31.536	27
2025-02-04	31.270	32.070	31.010	32.070	30.636	113
2025-02-03	31.410	31.420	31.120	31.120	29.728	65
2025-01-31	31.998	32.010	31.100	31.950	30.521	2,284
2025-01-30	32.680	32.680	31.730	32.050	30.617	359
2025-01-29	32.870	32.970	32.740	32.740	31.276	12
2025-01-28	33.710	33.900	33.000	33.000	31.524	11
2025-01-27	34.497	34.650	33.771	33.860	32.346	241
2025-01-24	35.680	35.680	35.000	35.210	33.636	27
2025-01-23	36.000	36.000	35.551	35.570	33.979	166
2025-01-22	34.890	36.520	34.890	36.080	34.467	301
2025-01-21	36.585	36.707	35.150	36.251	34.629	196
2025-01-17	36.950	37.200	36.500	37.040	35.384	111
2025-01-16	36.120	36.720	36.120	36.390	34.763	88
2025-01-15	35.040	36.420	35.040	36.226	34.606	1,153
2025-01-14	35.800	35.800	35.450	35.450	33.865	100
2025-01-13	34.590	35.400	34.590	35.400	33.817	97
2025-01-10	33.800	34.420	33.800	34.420	32.881	330
2025-01-08	32.963	33.010	32.910	32.963	31.489	339
2025-01-07	33.220	33.220	33.195	33.195	31.711	16
2025-01-06	33.295	33.765	33.250	33.250	31.763	24
2025-01-03	33.360	33.360	32.845	32.990	31.515	306
2025-01-02	33.131	33.525	32.970	32.972	31.497	148
2024-12-31	31.530	32.220	31.530	32.220	30.779	570
2024-12-30	30.538	31.488	30.400	31.488	30.080	493
2024-12-27	31.150	31.180	30.830	30.830	29.451	38
2024-12-24	30.650	30.710	30.400	30.710	29.337	19
2024-12-20	29.950	30.660	29.550	30.660	29.289	4
2024-12-19	31.350	31.350	30.150	30.150	28.802	230
2024-12-18	32.492	32.900	31.800	31.800	30.378	120
2024-12-17	32.300	32.400	31.800	32.400	30.951	324
2024-12-16	33.272	33.300	32.645	32.660	31.199	31
2024-12-13	33.485	33.520	33.425	33.520	32.021	292
2024-12-11	33.938	33.938	33.750	33.750	32.241	83
2024-12-10	34.250	34.322	33.610	34.239	32.707	544
2024-12-09	33.920	34.338	33.550	34.337	32.802	51
2024-12-06	35.080	35.180	32.875	33.170	31.687	299
2024-12-05	35.300	35.660	35.150	35.150	33.578	550
2024-12-04	35.263	35.680	35.110	35.280	33.702	95
2024-12-03	35.420	35.420	34.990	34.990	33.425	47
2024-12-02	34.640	35.410	34.636	35.410	33.827	1,335
2024-11-29	34.924	34.924	34.740	34.740	33.187	156
2024-11-27	34.400	35.209	34.400	34.790	33.234	1,696
2024-11-26	34.990	35.090	34.295	34.394	32.856	1,705
2024-11-25	36.260	36.260	35.332	35.332	33.752	3,356
2024-11-22	34.910	36.169	34.910	36.169	34.552	374
2024-11-21	33.730	35.000	33.730	35.000	33.435	616
2024-11-20	33.120	33.720	33.120	33.200	31.715	317
2024-11-19	34.030	34.030	33.690	34.030	32.508	16
2024-11-18	33.940	34.020	33.545	33.840	32.327	193

← NewerPage 8 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.