HP: Helmerich & Payne Inc.

As of Tuesday, October 27th, 2026

$ 39.70

-0.11 -0.28%

Open: 39.50
High: 40.18
Low: 38.90
Volume: 2,042,987
Previous Close on Monday, October 26th, 2026

$ 39.81

+0.86 +2.21%

Open: 38.53
High: 40.03
Low: 38.49
Volume: 841,276

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 39.50 40.18 38.90 39.70 2,042,987 -0.11 -0.28
2026-10-26 38.53 40.03 38.49 39.81 841,276 +0.86 +2.21
2026-10-23 37.37 39.63 37.28 38.95 693,548 +1.82 +4.90
2026-10-22 38.35 38.46 35.78 37.13 853,583 -1.12 -2.93
2026-10-21 38.13 39.03 37.85 38.25 1,059,906 +0.07 +0.18
2026-10-20 38.36 38.57 37.26 38.18 81,632 -0.02 -0.05
2026-10-19 37.65 38.36 37.39 38.20 1,084,389 +0.77 +2.06
2026-10-16 37.82 38.29 36.96 37.43 1,545,350 -0.25 -0.66
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 40.18
On 2026-10-27		 35.78
On 2026-10-22		 1.52 3.98 39.03
On 2026-10-21		 35.78
On 2026-10-22		 -8.32 38.77
10D 40.18
On 2026-10-27		 35.78
On 2026-10-22		 0.62 1.59 39.45
On 2026-10-14		 35.78
On 2026-10-22		 -9.30 38.39
20D 40.98
On 2026-10-12		 35.78
On 2026-10-22		 3.09 8.44 40.98
On 2026-10-12		 35.78
On 2026-10-22		 -12.68 38.75
WTD 40.18
On 2026-10-27		 38.49
On 2026-10-26		 0.75 1.93 40.03
On 2026-10-26		 40.03
On 2026-10-26		 0.00 39.76
MTD 40.98
On 2026-10-12		 35.78
On 2026-10-22		 2.56 6.89 40.98
On 2026-10-12		 35.78
On 2026-10-22		 -12.68 38.84
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
ANIP

ANI Pharmaceuticals Inc.

71.17 -1.43 -1.97 285,239
NFG

National Fuel Gas Company

81.57 -0.11 -0.13 705,975
VGSH

Vanguard Short-Term Treasury ETF

57.75 -0.01 -0.01 5,466,517
SPTM

SPDR Portfolio Total Stock Market ETF

93.09 +0.55 +0.59 353,909
HP

Helmerich & Payne Inc.

39.70 -0.11 -0.28 2,042,987