HP: Helmerich & Payne Inc.

As of Tuesday, September 1st, 2026

$ 46.21

+2.63 +6.03%

Open: 44.45
High: 46.53
Low: 44.00
Volume: 2,240,769
Previous Close on Monday, August 31st, 2026

$ 43.58

+1.03 +2.42%

Open: 43.61
High: 44.98
Low: 43.21
Volume: 1,386,175

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 44.45 46.53 44.00 46.21 2,240,769 +2.63 +6.03
2026-08-31 43.61 44.98 43.21 43.58 1,386,175 +1.03 +2.42
2026-08-28 42.34 42.90 41.94 42.55 952,985 +0.13 +0.31
2026-08-27 41.46 43.13 41.03 42.42 2,668,064 +1.02 +2.46
2026-08-26 41.51 42.11 40.85 41.40 1,278,771 -0.68 -1.62
2026-08-25 41.71 42.40 41.57 42.08 858,163 -0.41 -0.96
2026-08-24 42.99 43.33 42.04 42.49 62,068 -1.06 -2.43
2026-08-21 44.33 44.90 43.28 43.55 923,945 -0.55 -1.25
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 46.53
On 2026-09-01		 40.85
On 2026-08-26		 4.13 9.81 43.13
On 2026-08-27		 41.94
On 2026-08-28		 -2.76 43.23
10D 46.53
On 2026-09-01		 40.85
On 2026-08-26		 2.02 4.57 44.90
On 2026-08-21		 40.85
On 2026-08-26		 -9.03 43.21
20D 46.53
On 2026-09-01		 33.27
On 2026-08-05		 11.72 33.98 45.00
On 2026-08-18		 40.85
On 2026-08-26		 -9.23 42.16
WTD 46.53
On 2026-09-01		 43.21
On 2026-08-31		 3.66 8.60 44.98
On 2026-08-31		 44.98
On 2026-08-31		 0.00 44.90
MTD 46.53
On 2026-09-01		 44.00
On 2026-09-01		 2.63 6.03 -- -- -- 46.21
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,023,054
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,897
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,611
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,293
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
HP

Helmerich & Payne Inc.

46.21 +2.63 +6.03 2,240,769