HP: Helmerich & Payne Inc.

As of Friday, May 30th, 2025

$ 15.32

-- 0 0%

Open: 15.32
High: 15.32
Low: 15.32
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 15.32

+0.12 +0.79%

Open: 15.14
High: 15.40
Low: 15.03
Volume: 1,547,583

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 15.14 15.40 15.03 15.32 1,547,583 +0.12 +0.79
2025-05-28 15.64 15.71 15.06 15.20 2,201,045 -0.20 -1.30
2025-05-27 15.61 15.64 15.24 15.40 2,591,706 -0.06 -0.39
2025-05-23 15.21 15.67 15.20 15.46 2,405,201 -0.16 -1.02
2025-05-22 15.04 15.74 14.65 15.62 3,318,799 +0.41 +2.70
2025-05-21 16.01 16.12 15.21 15.21 3,676,554 -0.90 -5.59
2025-05-20 16.75 16.85 15.99 16.11 3,150,048 -0.71 -4.22
2025-05-19 17.38 17.49 16.68 16.82 2,345,099 -0.98 -5.51
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 15.74
On 2025-05-22		 14.65
On 2025-05-22		 0.11 0.72 15.74
On 2025-05-22		 15.03
On 2025-05-29		 -4.51 15.40
10D 18.32
On 2025-05-16		 14.65
On 2025-05-22		 -3.45 -18.38 18.32
On 2025-05-16		 14.65
On 2025-05-22		 -20.01 16.11
20D 20.36
On 2025-05-02		 14.65
On 2025-05-22		 -3.57 -18.90 20.36
On 2025-05-02		 14.65
On 2025-05-22		 -28.05 17.62
WTD 15.71
On 2025-05-28		 15.03
On 2025-05-29		 -0.14 -0.91 15.71
On 2025-05-28		 15.03
On 2025-05-29		 -4.30 15.31
MTD 20.36
On 2025-05-02		 14.65
On 2025-05-22		 -3.57 -18.90 20.36
On 2025-05-02		 14.65
On 2025-05-22		 -28.05 17.62
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.56 +0.40 +0.16 988,035
KO

The Coca-Cola Company

71.89 +0.40 +0.55 2,699,236
PFE

Pfizer Inc.

23.45 +0.00 +0.01 6,591,547
VZ

Verizon Communications Inc.

43.76 +0.43 +0.98 2,533,145
VIX

CBOE Volatility Index

19.24 +0.06 +0.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,179.31 -36.42 -0.09 152,218,934
DJTA

Dow Jones Transportation Average

14,695.04 -50.34 -0.34 33,882,209
SPX

S&P 500 Index

5,898.72 -13.45 -0.23
OEX

S&P 100 Index

2,879.79 -5.81 -0.20
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,311.96 -51.99 -0.24
NYA

NYSE Composite Index

19,722.44 -21.41 -0.11
XAX

NYSE AMEX Composite Index

5,196.49 -15.62 -0.30
RUI

RUSSELL 1000 Index

3,228.16 -7.41 -0.23
RUT

Russell 2000 Index

2,067.04 -7.74 -0.37
RUA

Russell 3000 Index

3,352.43 -7.91 -0.24
VIX

CBOE Volatility Index

19.24 +0.06 +0.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.17 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.90 +0.13 +0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.71 +0.09 +0.42
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,846.69 -15.37 -0.16
 
Recent
Ticker Last Chg %Chg Volume
HMY

Harmony Gold Mining Company Limited

14.57 0.00 0.00
MORN

Morningstar Inc.

308.93 0.00 0.00
HP

Helmerich & Payne Inc.

15.32 0.00 0.00