Helmerich & Payne Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	33.535	33.700	32.775	32.925	32.925	955
2026-07-27	34.880	35.260	34.045	34.045	34.045	518
2026-07-24	35.130	35.970	35.130	35.150	35.150	1,359
2026-07-23	36.340	36.340	35.102	35.102	35.102	326
2026-07-22	35.500	35.500	35.030	35.270	35.270	2
2026-07-21	34.150	34.300	34.150	34.300	34.300	19
2026-07-20	34.150	34.150	34.150	34.150	34.150	3
2026-07-17	33.920	33.920	33.920	33.920	33.920	1
2026-07-16	33.600	34.090	33.600	33.610	33.610	72
2026-07-15	34.055	34.055	32.661	33.195	33.195	1,214
2026-07-14	34.500	34.870	33.579	33.690	33.690	49
2026-07-13	34.260	34.395	33.520	34.150	34.150	1,522
2026-07-10	32.490	33.390	32.490	33.036	33.036	373
2026-07-09	33.160	33.160	32.380	32.380	32.380	24
2026-07-08	32.600	33.300	32.600	33.070	33.070	426
2026-07-07	31.680	31.920	31.190	31.570	31.570	148
2026-07-06	30.990	31.980	30.725	30.725	30.725	807
2026-07-03	31.180	31.180	31.180	31.180	31.180	0
2026-07-02	31.400	31.790	31.170	31.180	31.180	917
2026-07-01	33.000	33.000	31.770	31.770	31.770	56
2026-06-30	32.780	33.990	32.780	33.210	33.210	3
2026-06-29	33.530	34.340	32.650	33.450	33.450	812
2026-06-26	33.600	33.600	33.070	33.070	33.070	1,178
2026-06-25	32.180	33.970	32.180	33.740	33.740	79
2026-06-24	34.600	34.600	33.020	33.162	33.162	595
2026-06-23	34.740	35.800	34.740	35.800	35.800	177
2026-06-22	34.520	35.350	34.300	34.710	34.710	42
2026-06-19	34.510	34.510	34.510	34.510	34.510	0
2026-06-18	35.400	36.290	33.825	34.510	34.510	998
2026-06-17	36.540	36.540	35.856	36.460	36.460	93
2026-06-16	35.780	36.720	35.780	36.392	36.392	339
2026-06-15	37.640	38.390	37.180	37.235	37.235	422
2026-06-12	39.000	39.900	38.712	39.630	39.630	119
2026-06-11	40.000	40.000	39.010	39.010	39.010	1,230
2026-06-10	38.250	39.290	38.250	39.150	39.150	15
2026-06-09	39.700	39.700	36.952	37.705	37.705	13,337
2026-06-08	38.470	39.500	38.264	39.311	39.311	132
2026-06-05	40.080	40.080	38.200	38.200	38.200	22
2026-06-04	39.200	39.417	37.925	39.300	39.300	128
2026-06-03	39.210	39.588	38.600	38.600	38.600	167
2026-06-02	38.830	39.885	38.450	39.741	39.741	996
2026-06-01	39.310	39.380	38.500	38.875	38.875	448
2026-05-29	37.844	38.225	37.635	37.840	37.840	858
2026-05-28	37.960	37.960	37.540	37.540	37.540	544
2026-05-27	38.903	39.178	38.610	38.722	38.722	401
2026-05-26	39.880	40.940	39.100	40.280	40.280	2,615
2026-05-22	39.600	39.650	39.100	39.650	39.650	0
2026-05-21	41.025	41.500	39.020	39.020	39.020	146
2026-05-20	40.500	41.450	40.237	40.237	40.237	135
2026-05-19	41.800	41.800	41.117	41.429	41.429	309
2026-05-18	39.620	41.615	38.680	41.615	41.615	200
2026-05-15	39.010	39.474	38.900	38.900	38.650	201
2026-05-14	37.970	39.280	37.970	39.280	39.028	19
2026-05-13	38.780	38.780	37.940	37.940	37.696	58
2026-05-12	38.575	38.640	38.510	38.510	38.263	4
2026-05-11	37.900	38.998	37.900	38.998	38.748	185
2026-05-08	37.150	37.250	36.520	37.240	37.240	32
2026-05-07	39.500	39.500	35.583	36.942	36.942	3,585
2026-05-06	40.000	40.500	39.060	39.900	39.900	663
2026-05-05	40.700	41.310	40.330	41.050	41.050	111

← NewerPage 2 of 5 · 255 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.