HP: Helmerich & Payne Inc.

As of Friday, December 12th, 2025

$ 29.41

-1.44 -4.67%

Open: 30.60
High: 30.60
Low: 29.13
Volume: 1,710,133
Previous Close on Thursday, December 11th, 2025

$ 30.85

+0.41 +1.35%

Open: 30.08
High: 31.04
Low: 29.81
Volume: 1,219,642

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 30.60 30.60 29.13 29.41 1,710,133 -1.44 -4.67
2025-12-11 30.08 31.04 29.81 30.85 1,219,642 +0.41 +1.35
2025-12-10 30.33 30.93 29.60 30.44 1,588,109 +0.69 +2.32
2025-12-09 29.43 30.00 29.08 29.75 917,656 +0.45 +1.54
2025-12-08 29.55 29.93 29.26 29.30 1,340,866 -0.58 -1.94
2025-12-05 29.88 30.22 29.75 29.88 1,112,646 -0.19 -0.63
2025-12-04 29.94 30.20 29.64 30.07 1,199,517 -0.24 -0.79
2025-12-03 29.27 30.46 29.25 30.31 1,369,084 +1.35 +4.66
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 31.04
On 2025-12-11		 29.08
On 2025-12-09		 -0.47 -1.57 31.04
On 2025-12-11		 29.13
On 2025-12-12		 -6.15 29.95
10D 31.04
On 2025-12-11		 27.65
On 2025-12-01		 1.51 5.41 31.04
On 2025-12-11		 29.13
On 2025-12-12		 -6.15 29.74
20D 31.04
On 2025-12-11		 24.45
On 2025-11-18		 2.43 9.01 28.35
On 2025-11-17		 24.45
On 2025-11-18		 -13.74 28.47
WTD 31.04
On 2025-12-11		 29.08
On 2025-12-09		 -0.47 -1.57 31.04
On 2025-12-11		 29.13
On 2025-12-12		 -6.15 29.95
MTD 31.04
On 2025-12-11		 27.65
On 2025-12-01		 1.51 5.41 31.04
On 2025-12-11		 29.13
On 2025-12-12		 -6.15 29.74
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
HP

Helmerich & Payne Inc.

29.41 -1.44 -4.67 1,710,133