HP: Helmerich & Payne Inc.

As of Wednesday, January 28th, 2026

$ 33.10

-0.22 -0.66%

Open: 33.78
High: 33.92
Low: 32.33
Volume: 1,852,866
Previous Close on Tuesday, January 27th, 2026

$ 33.32

+0.86 +2.65%

Open: 32.90
High: 33.44
Low: 32.53
Volume: 1,882,495

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 33.78 33.92 32.33 33.10 1,852,866 -0.22 -0.66
2026-01-27 32.90 33.44 32.53 33.32 1,882,495 +0.86 +2.65
2026-01-26 32.67 33.24 31.82 32.46 2,002,630 +0.16 +0.50
2026-01-23 33.48 34.10 32.23 32.30 1,608,310 -0.63 -1.91
2026-01-22 32.75 33.50 32.46 32.93 1,492,211 -0.08 -0.24
2026-01-21 32.75 33.70 32.64 33.01 1,791,991 +1.03 +3.22
2026-01-20 32.30 32.70 31.80 31.98 1,414,346 -0.40 -1.24
2026-01-16 32.44 32.63 32.19 32.38 919,852 +0.11 +0.34
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 34.10
On 2026-01-23		 31.82
On 2026-01-26		 0.09 0.27 34.10
On 2026-01-23		 31.82
On 2026-01-26		 -6.69 32.82
10D 34.10
On 2026-01-23		 31.40
On 2026-01-15		 1.83 5.85 34.10
On 2026-01-23		 31.82
On 2026-01-26		 -6.69 32.60
20D 34.10
On 2026-01-23		 28.49
On 2026-01-02		 4.54 15.90 34.10
On 2026-01-23		 31.82
On 2026-01-26		 -6.69 31.50
WTD 33.92
On 2026-01-28		 31.82
On 2026-01-26		 0.80 2.48 33.24
On 2026-01-26		 33.24
On 2026-01-26		 0.00 32.96
MTD 34.10
On 2026-01-23		 28.49
On 2026-01-02		 4.42 15.41 34.10
On 2026-01-23		 31.82
On 2026-01-26		 -6.69 31.80
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
O

Realty Income Corporation

60.07 -0.85 -1.40 5,067,475
ADMA

ADMA Biologics Inc.

16.33 -0.25 -1.51 1,902,112
HP

Helmerich & Payne Inc.

33.10 -0.22 -0.66 1,852,866