HP: Helmerich & Payne Inc.

As of Friday, September 19th, 2025

$ 20.54

-0.69 -3.25%

Open: 21.14
High: 21.14
Low: 20.32
Volume: 2,990,041
Previous Close on Thursday, September 18th, 2025

$ 21.23

+0.39 +1.87%

Open: 21.11
High: 21.28
Low: 20.78
Volume: 1,550,686

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 21.14 21.14 20.32 20.54 2,990,041 -0.69 -3.25
2025-09-18 21.11 21.28 20.78 21.23 1,550,686 +0.39 +1.87
2025-09-17 21.56 21.82 20.56 20.84 1,545,394 -0.93 -4.27
2025-09-16 21.23 21.87 20.91 21.77 1,343,427 +0.86 +4.11
2025-09-15 21.22 21.53 20.89 20.91 1,533,090 -0.17 -0.81
2025-09-12 21.15 21.53 20.91 21.08 1,690,444 +0.18 +0.86
2025-09-11 20.60 20.90 20.54 20.90 1,996,130 +0.04 +0.19
2025-09-10 20.12 21.00 19.91 20.86 1,597,720 +0.84 +4.20
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 21.87
On 2025-09-16		 20.32
On 2025-09-19		 -0.54 -2.56 21.87
On 2025-09-16		 20.32
On 2025-09-19		 -7.09 21.06
10D 21.87
On 2025-09-16		 19.62
On 2025-09-08		 0.34 1.68 21.87
On 2025-09-16		 20.32
On 2025-09-19		 -7.09 20.82
20D 21.87
On 2025-09-16		 17.98
On 2025-08-22		 2.61 14.56 21.29
On 2025-09-02		 19.50
On 2025-09-04		 -8.41 20.40
WTD 21.87
On 2025-09-16		 20.32
On 2025-09-19		 -0.54 -2.56 21.87
On 2025-09-16		 20.32
On 2025-09-19		 -7.09 21.06
MTD 21.87
On 2025-09-16		 19.50
On 2025-09-04		 -0.35 -1.68 21.29
On 2025-09-02		 19.50
On 2025-09-04		 -8.41 20.75
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
HP

Helmerich & Payne Inc.

20.54 -0.69 -3.25 2,990,041