Helmerich & Payne Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	33.940	34.020	33.545	33.840	32.327	193
2024-11-15	34.200	35.370	33.800	33.800	32.050	1,568
2024-11-14	34.000	35.590	33.110	33.480	31.746	1,830
2024-11-13	35.873	36.293	35.555	36.240	34.363	1,321
2024-11-12	37.140	37.140	36.649	36.649	34.752	6
2024-11-11	36.330	36.951	36.330	36.951	35.038	267
2024-11-08	36.100	36.764	35.982	36.340	34.458	974
2024-11-07	36.670	36.670	35.945	36.181	34.308	256
2024-11-06	37.333	37.333	36.272	36.359	34.476	1,202
2024-11-05	33.620	34.652	33.620	34.652	32.858	242
2024-11-04	33.360	33.950	33.360	33.950	32.192	41
2024-11-01	34.200	34.200	32.770	32.830	31.130	65
2024-10-31	34.600	34.600	33.870	33.870	32.116	203
2024-10-30	34.154	34.154	34.050	34.154	32.386	24
2024-10-29	33.507	33.630	33.175	33.175	31.457	1,012
2024-10-28	33.920	33.920	33.000	33.570	31.832	1,199
2024-10-25	34.891	34.901	34.520	34.815	33.012	65
2024-10-24	34.490	34.490	33.145	33.350	31.623	497
2024-10-23	34.600	34.600	33.980	34.040	32.277	132
2024-10-22	35.190	35.380	35.190	35.380	33.548	15
2024-10-21	35.000	35.490	34.510	34.520	32.732	21
2024-10-18	34.432	34.450	34.349	34.349	32.570	14
2024-10-17	34.340	34.440	34.340	34.440	32.657	20
2024-10-16	33.910	34.680	33.910	34.680	32.884	28
2024-10-15	34.191	34.680	33.790	34.460	32.676	346
2024-10-14	35.730	36.480	35.730	35.940	34.079	26
2024-10-11	34.938	36.090	34.850	36.090	34.221	382
2024-10-10	34.680	35.710	34.680	35.710	33.861	713
2024-10-09	34.250	35.000	34.250	35.000	33.188	104
2024-10-08	34.560	34.560	33.480	33.680	31.936	4,012
2024-10-07	34.680	35.396	34.570	35.320	33.491	741
2024-10-04	34.010	34.492	33.940	34.380	32.600	327
2024-10-03	32.295	33.340	32.090	33.206	31.487	1,766
2024-10-02	32.310	32.580	31.790	31.790	30.144	2,524
2024-10-01	30.635	31.700	30.370	31.698	30.057	1,897
2024-09-30	29.750	30.705	29.520	30.420	28.845	357
2024-09-27	29.950	30.360	29.810	29.950	28.399	67
2024-09-26	30.280	30.720	29.660	29.660	28.124	269
2024-09-25	32.515	32.515	31.460	31.460	29.831	598
2024-09-24	33.420	33.520	32.626	32.750	31.054	544
2024-09-23	33.070	33.400	32.730	32.898	31.194	559
2024-09-20	31.820	32.580	31.820	32.490	30.808	181
2024-09-19	31.610	32.220	31.610	32.190	30.523	401
2024-09-18	31.830	32.000	31.385	31.385	29.760	797
2024-09-17	31.010	31.960	31.000	31.679	30.039	482
2024-09-16	30.030	30.370	30.030	30.370	28.797	38
2024-09-13	30.580	31.030	30.000	30.000	28.447	2,063
2024-09-12	31.060	31.060	30.420	30.730	29.138	206
2024-09-11	29.485	30.470	29.485	30.470	28.892	454
2024-09-10	31.080	31.080	29.851	30.000	28.447	718
2024-09-09	30.090	30.920	30.090	30.920	29.319	215
2024-09-06	30.710	31.150	30.400	30.470	28.892	814
2024-09-05	31.450	31.450	30.466	30.580	28.996	78
2024-09-04	31.900	32.020	31.770	31.860	30.210	12
2024-09-03	32.030	32.240	31.240	31.390	29.765	212
2024-08-30	33.050	33.050	32.040	32.040	30.381	287
2024-08-29	33.400	33.400	33.090	33.090	31.377	8
2024-08-28	32.920	32.920	32.165	32.270	30.599	579
2024-08-27	33.400	33.465	33.320	33.320	31.595	296
2024-08-23	32.810	33.520	32.520	33.520	31.784	54

← NewerPage 9 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.