HP: Helmerich & Payne Inc.

As of Friday, September 12th, 2025

$ 21.08

+0.18 +0.86%

Open: 21.15
High: 21.53
Low: 20.91
Volume: 1,690,444
Previous Close on Thursday, September 11th, 2025

$ 20.90

+0.04 +0.19%

Open: 20.60
High: 20.90
Low: 20.54
Volume: 1,996,130

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 21.15 21.53 20.91 21.08 1,690,444 +0.18 +0.86
2025-09-11 20.60 20.90 20.54 20.90 1,996,130 +0.04 +0.19
2025-09-10 20.12 21.00 19.91 20.86 1,597,720 +0.84 +4.20
2025-09-09 20.16 20.86 20.02 20.02 1,510,218 -0.02 -0.10
2025-09-08 20.21 20.28 19.62 20.04 1,696,258 -0.16 -0.79
2025-09-05 20.44 20.90 20.13 20.20 1,403,396 -0.61 -2.93
2025-09-04 19.88 20.84 19.50 20.81 1,747,897 +0.74 +3.69
2025-09-03 20.91 21.20 19.93 20.07 1,997,279 -1.16 -5.46
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 21.53
On 2025-09-12		 19.62
On 2025-09-08		 0.88 4.36 21.00
On 2025-09-10		 20.54
On 2025-09-11		 -2.21 20.58
10D 21.53
On 2025-09-12		 19.50
On 2025-09-04		 0.86 4.25 21.29
On 2025-09-02		 19.50
On 2025-09-04		 -8.41 20.61
20D 21.53
On 2025-09-12		 17.30
On 2025-08-18		 2.73 14.88 21.29
On 2025-09-02		 19.50
On 2025-09-04		 -8.41 19.57
WTD 21.53
On 2025-09-12		 19.62
On 2025-09-08		 0.88 4.36 21.00
On 2025-09-10		 20.54
On 2025-09-11		 -2.21 20.58
MTD 21.53
On 2025-09-12		 19.50
On 2025-09-04		 0.19 0.91 21.29
On 2025-09-02		 19.50
On 2025-09-04		 -8.41 20.58
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
FTNT

Fortinet Inc.

79.68 -1.21 -1.50 4,414,304
IQ

iQIYI, Inc.

2.61 -0.01 -0.38 11,644,815
AORT

Artivion Inc.

40.70 -1.61 -3.81 432,122
LEN_B

Lennar Corporation

131.10 -3.32 -2.47 32,007
HP

Helmerich & Payne Inc.

21.08 +0.18 +0.86 1,690,444