Helmerich & Payne Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	38.640	38.640	38.213	38.420	38.420	2
2026-10-20	38.425	39.110	37.360	38.220	38.220	1,227
2026-10-19	36.870	38.230	36.870	37.890	37.890	57
2026-10-16	37.540	37.540	37.120	37.120	37.120	809
2026-10-15	39.030	39.030	37.105	37.480	37.480	189
2026-10-14	38.850	39.570	38.850	39.080	39.080	18
2026-10-13	39.045	39.750	38.331	38.890	38.890	1,068
2026-10-12	40.230	41.000	39.025	39.140	39.140	253
2026-10-09	40.225	40.820	40.145	40.580	40.580	1,910
2026-10-08	40.550	40.550	40.320	40.320	40.320	17
2026-10-07	39.810	40.310	39.810	40.140	40.140	107
2026-10-06	40.500	40.670	39.250	39.540	39.540	750
2026-10-05	39.170	40.630	38.280	40.630	40.630	995
2026-10-02	38.019	38.910	37.980	38.910	38.910	363
2026-10-01	36.590	38.320	36.590	38.034	38.034	1,180
2026-09-30	37.340	37.442	36.080	37.190	37.190	350
2026-09-29	36.570	37.060	36.570	37.060	37.060	2,166
2026-09-28	38.600	39.000	37.735	37.775	37.775	968
2026-09-25	38.000	39.690	38.000	38.930	38.930	146
2026-09-24	39.600	39.630	39.430	39.430	39.430	2,701
2026-09-23	39.830	39.830	39.200	39.300	39.300	35
2026-09-22	39.300	40.550	39.080	40.120	40.120	366
2026-09-21	40.748	41.180	39.690	40.030	40.030	901
2026-09-18	41.130	42.030	40.710	41.250	41.250	21
2026-09-17	41.000	42.570	41.000	41.630	41.630	92
2026-09-16	43.450	44.220	42.390	42.470	42.470	76
2026-09-15	42.820	43.770	42.820	43.480	43.480	16
2026-09-14	45.000	45.000	42.380	42.648	42.648	1,041
2026-09-11	43.460	45.100	43.460	44.360	44.360	39
2026-09-10	45.830	45.950	43.780	44.440	44.440	52
2026-09-09	43.500	44.880	43.500	44.080	44.080	31
2026-09-08	45.040	45.510	44.600	44.870	44.870	8
2026-09-04	45.050	45.050	44.060	44.240	44.240	153
2026-09-03	48.500	48.500	45.400	45.400	45.400	2,957
2026-09-02	46.210	47.520	45.800	47.241	47.241	1,439
2026-09-01	44.440	45.950	44.250	45.760	45.760	1,967
2026-08-31	44.330	44.890	42.920	43.320	43.320	222
2026-08-28	42.851	42.851	42.300	42.750	42.750	64
2026-08-27	41.890	43.000	41.890	42.951	42.951	271
2026-08-26	41.150	42.100	41.000	41.000	41.000	87
2026-08-25	41.010	42.470	41.000	42.050	42.050	528
2026-08-24	43.810	43.810	42.210	42.210	42.210	1,337
2026-08-21	44.350	44.710	43.410	43.595	43.595	1,854
2026-08-20	44.500	44.500	43.820	43.930	43.930	35
2026-08-19	44.200	44.420	44.100	44.150	44.150	55
2026-08-18	45.130	45.130	44.290	44.290	44.290	22
2026-08-17	43.740	44.580	43.740	44.200	44.200	930
2026-08-14	44.200	44.490	43.960	44.410	44.410	112
2026-08-13	42.500	43.360	42.027	42.828	42.828	161
2026-08-12	42.200	42.990	41.805	42.890	42.890	70
2026-08-11	42.490	42.650	41.400	42.450	42.450	59
2026-08-10	37.650	41.880	37.230	41.880	41.880	6,221
2026-08-07	37.110	37.330	36.760	37.270	37.270	309
2026-08-06	35.520	37.541	35.520	37.190	37.190	76
2026-08-05	34.230	34.630	33.340	33.340	33.340	521
2026-08-04	34.000	34.485	34.000	34.305	34.305	107
2026-08-03	33.800	34.600	33.580	33.995	33.995	100
2026-07-31	33.960	34.500	33.646	34.340	34.340	69
2026-07-30	33.450	34.200	33.450	34.200	34.200	2
2026-07-29	33.900	34.540	33.390	33.450	33.450	277

Page 1 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.