HP: Helmerich & Payne Inc.

As of Tuesday, April 22nd, 2025

$ 19.83

+0.05 +0.25%

Open: 19.93
High: 20.07
Low: 19.29
Volume: 1,081,742
Previous Close on Monday, April 21st, 2025

$ 19.78

-0.81 -3.93%

Open: 20.24
High: 20.42
Low: 19.29
Volume: 1,495,057

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-22 19.93 20.07 19.29 19.83 1,081,742 +0.05 +0.25
2025-04-21 20.24 20.42 19.29 19.78 1,495,057 -0.81 -3.93
2025-04-17 20.02 20.88 19.98 20.59 1,349,684 +0.94 +4.78
2025-04-16 20.09 20.75 19.54 19.65 1,976,318 -0.05 -0.25
2025-04-15 19.07 20.22 19.07 19.70 2,027,522 +0.47 +2.44
2025-04-14 19.75 19.88 18.81 19.23 2,015,766 +0.02 +0.10
2025-04-11 18.37 19.35 18.20 19.21 2,071,002 +0.79 +4.29
2025-04-10 20.59 20.70 18.00 18.42 2,904,453 -3.29 -15.15
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 20.88
On 2025-04-17		 19.07
On 2025-04-15		 0.60 3.12 20.88
On 2025-04-17		 19.29
On 2025-04-21		 -7.60 19.91
10D 22.72
On 2025-04-09		 17.82
On 2025-04-09		 -0.23 -1.15 22.72
On 2025-04-09		 18.00
On 2025-04-10		 -20.77 19.71
20D 26.83
On 2025-04-01		 17.82
On 2025-04-09		 -5.62 -22.08 26.83
On 2025-04-01		 17.82
On 2025-04-09		 -33.58 22.09
WTD 20.42
On 2025-04-21		 19.29
On 2025-04-21		 -0.76 -3.69 20.42
On 2025-04-21		 19.29
On 2025-04-22		 -5.53 19.81
MTD 26.83
On 2025-04-01		 17.82
On 2025-04-09		 -6.29 -24.08 26.83
On 2025-04-01		 17.82
On 2025-04-09		 -33.58 20.86
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,266
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,305
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,506
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,186.98 +1,016.57 +2.66 582,331,603
DJTA

Dow Jones Transportation Average

13,367.99 +201.35 +1.53 138,416,395
SPX

S&P 500 Index

5,287.76 +129.56 +2.51
OEX

S&P 100 Index

2,545.83 +62.16 +2.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,276.41 +468.11 +2.63
NYA

NYSE Composite Index

18,455.14 +422.77 +2.34
XAX

NYSE AMEX Composite Index

4,876.67 +159.77 +3.39
RUI

RUSSELL 1000 Index

2,891.18 +71.80 +2.55
RUT

Russell 2000 Index

1,890.28 +49.96 +2.71
RUA

Russell 3000 Index

3,005.20 +74.84 +2.55
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.40 -1.22 -4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.93 -2.00 -6.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.45 -2.38 -7.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,281.88 +73.78 +0.80
 
Recent
Ticker Last Chg %Chg Volume
HP

Helmerich & Payne Inc.

19.83 +0.05 +0.25 1,081,742