HP: Helmerich & Payne Inc.

As of Friday, May 22nd, 2026

$ 39.88

+0.27 +0.68%

Open: 39.60
High: 40.00
Low: 38.96
Volume: 983,225
Previous Close on Thursday, May 21st, 2026

$ 39.61

-1.27 -3.11%

Open: 40.85
High: 41.39
Low: 38.85
Volume: 913,869

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 39.60 40.00 38.96 39.88 983,225 +0.27 +0.68
2026-05-21 40.85 41.39 38.85 39.61 913,869 -1.27 -3.11
2026-05-20 41.32 41.58 40.23 40.88 89,193 -0.07 -0.17
2026-05-19 41.69 41.82 40.71 40.95 1,043,122 -0.58 -1.40
2026-05-18 39.15 41.78 38.87 41.53 1,909,599 +2.03 +5.14
2026-05-15 39.48 39.51 38.69 39.50 1,157,538 +0.11 +0.28
2026-05-14 38.60 39.76 38.52 39.39 827,243 +1.15 +3.01
2026-05-13 39.24 39.24 37.64 38.24 982,131 -0.93 -2.37
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 41.82
On 2026-05-19		 38.85
On 2026-05-21		 0.38 0.96 41.82
On 2026-05-19		 38.85
On 2026-05-21		 -7.10 40.57
10D 41.82
On 2026-05-19		 37.64
On 2026-05-13		 2.10 5.56 41.82
On 2026-05-19		 38.85
On 2026-05-21		 -7.10 39.78
20D 41.82
On 2026-05-19		 35.43
On 2026-05-07		 1.52 3.96 41.68
On 2026-05-05		 35.43
On 2026-05-07		 -15.00 39.71
WTD 41.82
On 2026-05-19		 38.85
On 2026-05-21		 0.38 0.96 41.82
On 2026-05-19		 38.85
On 2026-05-21		 -7.10 40.57
MTD 41.82
On 2026-05-19		 35.43
On 2026-05-07		 -0.50 -1.24 41.68
On 2026-05-05		 35.43
On 2026-05-07		 -15.00 39.68
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
GO

Grocery Outlet Holding Corp.

8.02 +0.01 +0.06 3,125,665
HP

Helmerich & Payne Inc.

39.88 +0.27 +0.68 983,225