HP: Helmerich & Payne Inc.

As of Wednesday, June 18th, 2025

$ 17.38

-0.71 -3.92%

Open: 18.05
High: 18.41
Low: 17.37
Volume: 1,609,582
Previous Close on Tuesday, June 17th, 2025

$ 18.09

+0.06 +0.33%

Open: 18.31
High: 18.80
Low: 17.94
Volume: 2,241,015

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 18.05 18.41 17.37 17.38 1,609,582 -0.71 -3.92
2025-06-17 18.31 18.80 17.94 18.09 2,241,015 +0.06 +0.33
2025-06-16 18.34 18.35 17.39 18.03 2,784,991 -0.26 -1.42
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
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 18.84
On 2025-06-13		 17.37
On 2025-06-18		 -0.72 -3.98 18.84
On 2025-06-13		 17.37
On 2025-06-18		 -7.80 17.96
10D 19.24
On 2025-06-10		 16.10
On 2025-06-05		 0.96 5.85 19.24
On 2025-06-10		 17.37
On 2025-06-18		 -9.72 17.74
20D 19.24
On 2025-06-10		 14.65
On 2025-05-22		 1.27 7.88 19.24
On 2025-06-10		 17.37
On 2025-06-18		 -9.72 16.69
WTD 18.80
On 2025-06-17		 17.37
On 2025-06-18		 -0.91 -4.98 18.80
On 2025-06-17		 17.37
On 2025-06-18		 -7.61 17.83
MTD 19.24
On 2025-06-10		 15.37
On 2025-06-03		 2.13 13.97 19.24
On 2025-06-10		 17.37
On 2025-06-18		 -9.72 17.41
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
WAT

Waters Corporation

339.36 -1.74 -0.51 339,980
HP

Helmerich & Payne Inc.

17.38 -0.71 -3.92 1,609,582