HP: Helmerich & Payne Inc.

As of Friday, June 13th, 2025

$ 18.29

+0.30 +1.67%

Open: 18.66
High: 18.84
Low: 17.95
Volume: 2,641,972
Previous Close on Thursday, June 12th, 2025

$ 17.99

-0.11 -0.61%

Open: 17.74
High: 18.22
Low: 17.45
Volume: 1,933,039

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 18.66 18.84 17.95 18.29 2,641,972 +0.30 +1.67
2025-06-12 17.74 18.22 17.45 17.99 1,933,039 -0.11 -0.61
2025-06-11 18.90 19.11 17.62 18.10 4,270,860 -0.78 -4.13
2025-06-10 17.80 19.24 17.75 18.88 3,419,819 +1.27 +7.21
2025-06-09 17.08 17.81 16.95 17.61 3,213,660 +0.86 +5.13
2025-06-06 16.48 17.07 16.48 16.75 2,717,378 +0.47 +2.89
2025-06-05 16.54 16.55 16.10 16.28 1,642,743 -0.14 -0.85
2025-06-04 16.81 16.97 16.12 16.42 1,411,545 -0.44 -2.61
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 19.24
On 2025-06-10		 16.95
On 2025-06-09		 1.54 9.19 19.24
On 2025-06-10		 17.45
On 2025-06-12		 -9.30 18.17
10D 19.24
On 2025-06-10		 15.37
On 2025-06-03		 3.04 19.93 19.24
On 2025-06-10		 17.45
On 2025-06-12		 -9.30 17.29
20D 19.24
On 2025-06-10		 14.65
On 2025-05-22		 0.12 0.66 18.32
On 2025-05-16		 14.65
On 2025-05-22		 -20.01 16.55
WTD 19.24
On 2025-06-10		 16.95
On 2025-06-09		 1.54 9.19 19.24
On 2025-06-10		 17.45
On 2025-06-12		 -9.30 18.17
MTD 19.24
On 2025-06-10		 15.37
On 2025-06-03		 3.04 19.93 19.24
On 2025-06-10		 17.45
On 2025-06-12		 -9.30 17.29
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
HP

Helmerich & Payne Inc.

18.29 +0.30 +1.67 2,641,972