HP: Helmerich & Payne Inc.

As of Tuesday, April 29th, 2025

$ 19.85

+0.03 +0.15%

Open: 19.72
High: 19.96
Low: 19.35
Volume: 1,323,713
Previous Close on Monday, April 28th, 2025

$ 19.82

-0.15 -0.75%

Open: 20.00
High: 20.32
Low: 19.55
Volume: 1,241,589

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 19.72 19.96 19.35 19.85 1,323,713 +0.03 +0.15
2025-04-28 20.00 20.32 19.55 19.82 1,241,589 -0.15 -0.75
2025-04-25 19.80 20.09 19.55 19.97 1,018,507 -0.24 -1.19
2025-04-24 20.10 20.44 19.68 20.21 1,584,166 +0.41 +2.07
2025-04-23 20.43 20.69 19.53 19.80 1,576,650 -0.03 -0.15
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
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 20.69
On 2025-04-23		 19.35
On 2025-04-29		 0.02 0.10 20.69
On 2025-04-23		 19.35
On 2025-04-29		 -6.48 19.93
10D 20.88
On 2025-04-17		 19.07
On 2025-04-15		 0.62 3.22 20.88
On 2025-04-17		 19.29
On 2025-04-21		 -7.60 19.92
20D 26.83
On 2025-04-01		 17.82
On 2025-04-09		 -6.27 -24.00 26.83
On 2025-04-01		 17.82
On 2025-04-09		 -33.58 20.63
WTD 20.32
On 2025-04-28		 19.35
On 2025-04-29		 -0.12 -0.60 20.32
On 2025-04-28		 19.35
On 2025-04-29		 -4.77 19.84
MTD 26.83
On 2025-04-01		 17.82
On 2025-04-09		 -6.27 -24.00 26.83
On 2025-04-01		 17.82
On 2025-04-09		 -33.58 20.63
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
APD

Air Products and Chemicals Inc.

270.93 +1.48 +0.55 1,145,896
HP

Helmerich & Payne Inc.

19.85 +0.03 +0.15 1,323,713