HP: Helmerich & Payne Inc.

As of Friday, April 26th, 2024

$ 40.39

-0.05 -0.12%

Open: 40.42
High: 41.20
Low: 40.04
Volume: 1,246,526
Previous Close on Thursday, April 25th, 2024

$ 40.44

-1.99 -4.69%

Open: 39.91
High: 41.00
Low: 39.01
Volume: 2,506,545

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 40.42 41.20 40.04 40.39 1,246,526 -0.05 -0.12
2024-04-25 39.91 41.00 39.01 40.44 2,506,545 -1.99 -4.69
2024-04-24 41.82 42.58 41.47 42.43 1,880,690 +0.10 +0.24
2024-04-23 41.01 42.68 40.66 42.33 1,332,645 +1.10 +2.67
2024-04-22 41.63 42.16 40.92 41.23 1,772,436 -0.73 -1.74
2024-04-19 41.01 42.18 40.93 41.96 862,741 +0.79 +1.92
2024-04-18 41.06 41.77 40.66 41.17 1,193,575 +0.32 +0.78
2024-04-17 41.11 41.71 40.66 40.85 857,807 -0.35 -0.85
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 42.68
On 2024-04-23		 39.01
On 2024-04-25		 -1.57 -3.74 42.68
On 2024-04-23		 39.01
On 2024-04-25		 -8.60 41.36
10D 42.68
On 2024-04-23		 39.01
On 2024-04-25		 -1.40 -3.35 42.68
On 2024-04-23		 39.01
On 2024-04-25		 -8.60 41.36
20D 44.11
On 2024-04-08		 39.01
On 2024-04-25		 -1.67 -3.97 44.11
On 2024-04-08		 39.01
On 2024-04-25		 -11.56 42.12
WTD 42.68
On 2024-04-23		 39.01
On 2024-04-25		 -1.57 -3.74 42.68
On 2024-04-23		 39.01
On 2024-04-25		 -8.60 41.36
MTD 44.11
On 2024-04-08		 39.01
On 2024-04-25		 -1.67 -3.97 44.11
On 2024-04-08		 39.01
On 2024-04-25		 -11.56 42.12
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
HP

Helmerich & Payne Inc.

40.39 -0.05 -0.12 1,246,526