HP: Helmerich & Payne Inc.

As of Wednesday, November 19th, 2025

$ 27.20

+0.64 +2.41%

Open: 26.31
High: 27.24
Low: 26.02
Volume: 2,229,821
Previous Close on Tuesday, November 18th, 2025

$ 26.56

-1.05 -3.80%

Open: 25.20
High: 27.17
Low: 24.45
Volume: 3,595,754

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 26.31 27.24 26.02 27.20 2,229,821 +0.64 +2.41
2025-11-18 25.20 27.17 24.45 26.56 3,595,754 -1.05 -3.80
2025-11-17 27.86 28.35 27.05 27.61 2,901,887 -0.22 -0.79
2025-11-14 26.87 28.04 26.48 27.83 2,438,075 +0.85 +3.15
2025-11-13 26.65 27.47 26.46 26.98 1,926,250 +0.36 +1.35
2025-11-12 27.68 27.86 26.49 26.62 1,522,556 -1.20 -4.31
2025-11-11 26.90 28.16 26.90 27.82 1,530,482 +0.99 +3.69
2025-11-10 26.53 27.45 26.03 26.83 1,002,010 +0.64 +2.44
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 28.35
On 2025-11-17		 24.45
On 2025-11-18		 0.58 2.18 28.35
On 2025-11-17		 24.45
On 2025-11-18		 -13.74 27.24
10D 28.35
On 2025-11-17		 24.45
On 2025-11-18		 0.85 3.23 28.35
On 2025-11-17		 24.45
On 2025-11-18		 -13.74 27.00
20D 28.35
On 2025-11-17		 24.10
On 2025-10-23		 3.71 15.79 28.35
On 2025-11-17		 24.45
On 2025-11-18		 -13.74 26.55
WTD 28.35
On 2025-11-17		 24.45
On 2025-11-18		 -0.63 -2.26 28.35
On 2025-11-17		 24.45
On 2025-11-18		 -13.74 27.12
MTD 28.35
On 2025-11-17		 24.45
On 2025-11-18		 0.94 3.58 28.35
On 2025-11-17		 24.45
On 2025-11-18		 -13.74 26.87
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
RS

Reliance Steel & Aluminum Co.

266.83 +0.90 +0.34 199,792
BOOT

Boot Barn Holdings Inc.

175.53 +4.45 +2.60 535,544
ADSK

Autodesk Inc.

291.19 -1.04 -0.36 1,351,243
WAT

Waters Corporation

376.25 -0.38 -0.10 585,488
HP

Helmerich & Payne Inc.

27.20 +0.64 +2.41 2,229,821