HP: Helmerich & Payne Inc.

As of Wednesday, July 29th, 2026

$ 33.46

+0.35 +1.06%

Open: 34.28
High: 34.52
Low: 33.26
Volume: 1,096,296
Previous Close on Tuesday, July 28th, 2026

$ 33.11

-0.52 -1.55%

Open: 34.00
High: 34.00
Low: 32.58
Volume: 1,107,265

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 34.28 34.52 33.26 33.46 1,096,296 +0.35 +1.06
2026-07-28 34.00 34.00 32.58 33.11 1,107,265 -0.52 -1.55
2026-07-27 34.59 35.34 33.58 33.63 938,657 -1.71 -4.84
2026-07-24 35.01 35.93 34.86 35.34 909,202 +0.27 +0.77
2026-07-23 35.81 36.07 34.92 35.07 743,726 -0.17 -0.48
2026-07-22 34.94 35.52 34.88 35.24 1,131,018 +0.65 +1.88
2026-07-21 34.04 34.76 33.63 34.59 725,295 +0.90 +2.67
2026-07-20 33.88 34.32 33.67 33.69 615,857 -0.45 -1.32
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 36.07
On 2026-07-23		 32.58
On 2026-07-28		 -1.78 -5.05 36.07
On 2026-07-23		 32.58
On 2026-07-28		 -9.69 34.12
10D 36.07
On 2026-07-23		 32.58
On 2026-07-28		 0.07 0.21 36.07
On 2026-07-23		 32.58
On 2026-07-28		 -9.69 34.17
20D 36.07
On 2026-07-23		 30.40
On 2026-07-06		 0.72 2.20 36.07
On 2026-07-23		 32.58
On 2026-07-28		 -9.69 33.32
WTD 35.34
On 2026-07-27		 32.58
On 2026-07-28		 -1.88 -5.32 35.34
On 2026-07-27		 32.58
On 2026-07-28		 -7.82 33.40
MTD 36.07
On 2026-07-23		 30.40
On 2026-07-06		 0.72 2.20 36.07
On 2026-07-23		 32.58
On 2026-07-28		 -9.69 33.32
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
THG

The Hanover Insurance Group Inc.

232.34 +8.19 +3.65 516,707
HP

Helmerich & Payne Inc.

33.46 +0.35 +1.06 1,096,296