Helmerich & Payne Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	40.700	41.310	40.330	41.050	41.050	111
2026-05-04	40.800	40.800	39.900	40.450	40.450	297
2026-05-01	40.380	41.640	39.320	40.180	40.180	923
2026-04-30	40.080	41.050	39.650	40.720	40.720	105
2026-04-29	39.840	40.780	39.616	40.780	40.780	269
2026-04-28	39.000	39.670	38.280	39.375	39.375	272
2026-04-27	39.360	39.360	38.510	38.510	38.510	561
2026-04-24	37.580	38.729	37.580	38.629	38.629	1,429
2026-04-23	36.360	37.267	35.830	37.267	37.267	116
2026-04-22	35.610	36.200	35.610	35.840	35.840	98
2026-04-21	33.860	35.291	33.430	35.117	35.117	76
2026-04-20	34.640	34.640	33.460	33.500	33.500	41
2026-04-17	34.630	34.630	32.580	33.650	33.650	1,734
2026-04-16	34.730	35.230	34.720	35.180	35.180	14
2026-04-15	34.080	35.110	33.770	34.840	34.840	3,016
2026-04-14	35.540	35.900	34.430	34.430	34.430	675
2026-04-13	33.810	36.130	33.810	35.670	35.670	22
2026-04-10	35.510	35.510	34.660	34.840	34.840	3
2026-04-09	35.750	35.988	35.220	35.380	35.380	1,522
2026-04-08	34.870	35.150	33.710	34.810	34.810	1,444
2026-04-07	35.470	36.000	35.470	35.647	35.647	137
2026-04-02	34.840	35.660	34.430	34.470	34.470	124
2026-04-01	35.250	35.990	34.330	34.330	34.330	376
2026-03-31	35.700	36.440	35.180	35.382	35.382	264
2026-03-30	37.160	37.160	35.881	35.881	35.881	845
2026-03-27	37.000	37.390	35.925	36.290	36.290	2,037
2026-03-26	36.480	37.070	36.280	37.000	37.000	2,033
2026-03-25	36.945	37.420	36.260	36.275	36.275	455
2026-03-24	37.570	37.870	37.101	37.101	37.101	1,749
2026-03-23	35.740	37.540	35.740	37.100	37.100	836
2026-03-20	35.630	36.958	35.630	35.941	35.941	238
2026-03-19	37.000	37.000	35.800	36.330	36.330	589
2026-03-18	35.930	36.469	35.490	36.006	36.006	2,873
2026-03-17	35.340	35.990	34.580	35.707	35.707	439
2026-03-16	36.220	36.220	34.130	34.989	34.989	547
2026-03-13	34.290	35.611	33.490	35.611	35.611	152
2026-03-12	34.860	34.860	33.620	33.620	33.620	676
2026-03-11	34.460	34.883	34.200	34.610	34.610	80
2026-03-10	34.848	35.500	33.950	34.900	34.900	220
2026-03-09	34.460	34.590	33.470	34.110	34.110	508
2026-03-06	34.710	34.710	33.650	34.260	34.260	3
2026-03-05	34.670	34.890	33.112	33.945	33.945	956
2026-03-04	33.180	34.700	33.180	34.080	34.080	27
2026-03-03	36.000	36.000	34.110	34.142	34.142	346
2026-03-02	36.810	36.920	34.370	34.370	34.370	598
2026-02-27	35.000	35.000	34.400	34.730	34.730	56
2026-02-26	33.750	34.105	33.550	34.105	34.105	55
2026-02-25	34.680	35.280	33.370	34.225	34.225	734
2026-02-24	34.960	35.370	34.650	34.650	34.650	19
2026-02-23	35.050	35.890	35.030	35.030	35.030	702
2026-02-20	35.460	35.890	34.960	35.000	35.000	1,615
2026-02-19	35.270	36.000	34.990	35.520	35.520	795
2026-02-18	34.280	34.471	34.130	34.371	34.371	662
2026-02-17	32.940	33.780	32.810	32.810	32.810	287
2026-02-16	33.670	33.670	33.670	33.670	33.670	0
2026-02-13	32.880	33.670	31.987	33.670	33.670	1,704
2026-02-12	33.880	34.070	31.970	31.970	31.720	1,504
2026-02-11	34.700	35.410	34.120	34.690	34.419	45
2026-02-10	36.110	36.110	34.330	34.431	34.162	907
2026-02-09	36.180	36.340	35.630	36.290	36.006	198

← NewerPage 3 of 5 · 256 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.