Helmerich & Payne Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	33.810	36.250	33.810	36.250	36.250	1,571
2026-02-05	34.500	35.500	33.242	34.300	34.300	3,048
2026-02-04	35.880	36.240	34.670	35.906	35.906	276
2026-02-03	34.710	35.130	34.595	34.950	34.950	606
2026-02-02	32.730	34.590	32.540	34.450	34.450	229
2026-01-30	33.640	33.640	33.000	33.390	33.390	32
2026-01-29	32.400	34.400	32.400	33.530	33.530	4,981
2026-01-28	33.840	33.840	32.820	33.001	33.001	107
2026-01-27	32.900	33.070	32.900	33.030	33.030	143
2026-01-26	32.970	32.970	32.040	32.040	32.040	46
2026-01-23	34.081	34.081	32.690	32.690	32.690	911
2026-01-22	32.750	33.460	32.471	32.615	32.615	972
2026-01-21	32.250	33.669	32.250	32.850	32.850	1,005
2026-01-20	32.300	32.970	31.850	31.910	31.910	26
2026-01-19	32.420	32.420	32.420	32.420	32.420	0
2026-01-16	32.610	32.610	32.420	32.420	32.420	1
2026-01-15	31.820	32.001	31.190	32.001	32.001	549
2026-01-14	32.060	32.510	32.000	32.510	32.510	298
2026-01-13	31.373	31.490	30.890	31.360	31.360	188
2026-01-12	30.475	30.475	30.040	30.312	30.312	225
2026-01-09	31.640	31.640	31.140	31.140	31.140	1,989
2026-01-08	30.550	31.870	30.550	31.668	31.668	318
2026-01-07	31.060	31.060	30.640	30.640	30.640	28
2026-01-06	31.250	31.250	31.110	31.145	31.145	34
2026-01-05	30.500	32.160	29.295	31.124	31.124	3,825
2026-01-02	28.780	29.890	28.780	29.816	29.816	1,849
2025-12-31	28.910	28.910	28.762	28.840	28.840	16
2025-12-30	28.750	29.170	28.750	29.081	29.081	4,259
2025-12-29	27.850	28.560	27.850	28.560	28.560	739
2025-12-24	27.671	28.060	27.671	27.671	27.671	32
2025-12-23	28.310	28.560	28.296	28.296	28.296	186
2025-12-22	28.500	28.660	28.100	28.350	28.350	141
2025-12-19	27.830	28.164	27.830	28.163	28.163	102
2025-12-18	28.400	28.720	27.515	27.515	27.515	227
2025-12-17	27.790	27.820	27.550	27.610	27.610	417
2025-12-16	28.500	28.500	27.052	27.320	27.320	1,056
2025-12-15	29.750	29.750	28.571	28.571	28.571	180
2025-12-12	30.750	30.750	29.442	29.442	29.442	428
2025-12-11	30.080	30.950	30.080	30.750	30.750	382
2025-12-10	29.716	30.205	29.716	30.205	30.205	85
2025-12-09	29.000	29.597	29.000	29.597	29.597	255
2025-12-08	29.550	29.650	29.260	29.650	29.650	100
2025-12-05	30.050	30.050	30.050	30.050	30.050	17
2025-12-04	29.940	30.140	29.764	30.019	30.019	276
2025-12-03	29.210	30.219	29.150	30.219	30.219	884
2025-12-02	28.170	28.700	27.850	28.700	28.700	68
2025-12-01	27.870	28.510	27.650	28.360	28.360	3,666
2025-11-28	27.750	27.890	27.693	27.890	27.890	92
2025-11-27	27.930	27.930	27.930	27.930	27.930	0
2025-11-26	27.870	28.200	27.870	27.930	27.930	399
2025-11-25	26.850	27.451	26.850	27.451	27.451	304
2025-11-24	26.225	27.080	26.200	27.005	27.005	438
2025-11-21	26.150	26.980	26.040	26.980	26.980	391
2025-11-20	27.400	27.825	26.155	26.155	26.155	572
2025-11-19	26.310	26.860	26.310	26.860	26.860	306
2025-11-18	25.440	26.633	25.000	26.544	26.544	1,818
2025-11-17	28.480	28.480	27.557	27.557	27.307	401
2025-11-14	27.710	27.969	26.610	27.810	27.558	727
2025-11-13	26.890	27.383	26.670	26.841	26.597	664
2025-11-12	27.549	27.549	26.830	26.830	26.587	987

← NewerPage 4 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.