HP: Helmerich & Payne Inc.

As of Monday, May 6th, 2024

$ 38.45

-0.02 -0.05%

Open: 38.63
High: 39.31
Low: 38.40
Volume: 806,082
Previous Close on Friday, May 3rd, 2024

$ 38.47

+0.64 +1.69%

Open: 38.23
High: 38.49
Low: 37.77
Volume: 1,091,768

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 38.63 39.31 38.40 38.45 806,082 -0.02 -0.05
2024-05-03 38.23 38.49 37.77 38.47 1,091,768 +0.64 +1.69
2024-05-02 38.39 38.64 37.71 37.83 1,370,502 -0.38 -0.99
2024-05-01 39.30 39.30 37.83 38.21 1,106,393 -1.12 -2.85
2024-04-30 40.42 40.57 39.21 39.33 1,158,803 -1.49 -3.65
2024-04-29 40.52 40.87 39.73 40.82 891,766 +0.43 +1.06
2024-04-26 40.42 41.20 40.04 40.39 1,246,526 -0.05 -0.12
2024-04-25 39.91 41.00 39.01 40.44 2,506,545 -1.99 -4.69
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 40.57
On 2024-04-30		 37.71
On 2024-05-02		 -2.37 -5.81 40.57
On 2024-04-30		 37.71
On 2024-05-02		 -7.05 38.46
10D 42.68
On 2024-04-23		 37.71
On 2024-05-02		 -2.78 -6.74 42.68
On 2024-04-23		 37.71
On 2024-05-02		 -11.64 39.87
20D 43.68
On 2024-04-09		 37.71
On 2024-05-02		 -4.81 -11.12 43.68
On 2024-04-09		 37.71
On 2024-05-02		 -13.67 40.85
WTD 39.31
On 2024-05-06		 38.40
On 2024-05-06		 -0.02 -0.05 -- -- -- 38.45
MTD 39.31
On 2024-05-06		 37.71
On 2024-05-02		 -0.88 -2.24 39.30
On 2024-05-01		 37.71
On 2024-05-02		 -4.05 38.24
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
HP

Helmerich & Payne Inc.

38.45 -0.02 -0.05 806,082