HP: Helmerich & Payne Inc.

As of Friday, May 24th, 2024

$ 37.15

+0.05 +0.13%

Open: 37.35
High: 37.46
Low: 36.89
Volume: 615,991
Previous Close on Thursday, May 23rd, 2024

$ 37.10

-0.35 -0.93%

Open: 37.55
High: 37.84
Low: 37.01
Volume: 749,433
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 37.35 37.46 36.89 37.15 615,991 +0.05 +0.13
2024-05-23 37.55 37.84 37.01 37.10 749,433 -0.35 -0.93
2024-05-22 38.67 38.88 37.37 37.45 1,028,693 -1.41 -3.63
2024-05-21 38.55 39.39 38.53 38.86 1,036,953 +0.12 +0.31
2024-05-20 38.50 39.15 38.43 38.74 725,091 +0.25 +0.65
2024-05-17 38.34 38.65 38.00 38.49 950,486 +0.28 +0.73
2024-05-16 38.06 38.38 37.75 38.21 874,316 -0.29 -0.75
2024-05-15 39.13 39.18 37.86 38.50 1,185,609 -0.53 -1.36

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 39.39
On 2024-05-21
36.89
On 2024-05-24
-1.34 -3.48 39.39
On 2024-05-21
36.89
On 2024-05-24
-6.35 37.86
10D 39.60
On 2024-05-13
36.89
On 2024-05-24
-1.60 -4.13 39.60
On 2024-05-13
36.89
On 2024-05-24
-6.84 38.23
20D 40.87
On 2024-04-29
36.89
On 2024-05-24
-3.24 -8.02 40.87
On 2024-04-29
36.89
On 2024-05-24
-9.74 38.52
WTD 39.39
On 2024-05-21
36.89
On 2024-05-24
-1.34 -3.48 39.39
On 2024-05-21
36.89
On 2024-05-24
-6.35 37.86
MTD 39.78
On 2024-05-10
36.89
On 2024-05-24
-2.18 -5.54 39.78
On 2024-05-10
36.89
On 2024-05-24
-7.25 38.35
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
HP

Helmerich & Payne Inc.

37.15 +0.05 +0.13 615,991