HP: Helmerich & Payne Inc.

As of Tuesday, March 11th, 2025

$ 25.29

-0.13 -0.51%

Open: 25.69
High: 25.93
Low: 25.16
Volume: 1,620,476
Previous Close on Monday, March 10th, 2025

$ 25.42

-0.15 -0.59%

Open: 25.61
High: 25.86
Low: 25.02
Volume: 2,083,113

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 25.69 25.93 25.16 25.29 1,620,476 -0.13 -0.51
2025-03-10 25.61 25.86 25.02 25.42 2,083,113 -0.15 -0.59
2025-03-07 25.27 25.90 25.27 25.57 1,966,119 +0.49 +1.95
2025-03-06 25.12 25.32 24.68 25.08 1,449,857 -0.17 -0.67
2025-03-05 24.91 25.39 24.49 25.25 1,540,432 -0.09 -0.36
2025-03-04 24.55 25.84 23.80 25.34 2,035,171 +0.65 +2.63
2025-03-03 26.75 26.90 24.51 24.69 1,961,073 -1.82 -6.87
2025-02-28 26.09 26.63 25.95 26.51 1,626,682 +0.14 +0.53
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 25.93
On 2025-03-11		 24.49
On 2025-03-05		 -0.05 -0.20 25.90
On 2025-03-07		 25.02
On 2025-03-10		 -3.38 25.32
10D 27.06
On 2025-02-26		 23.80
On 2025-03-04		 -1.62 -6.02 27.06
On 2025-02-26		 23.80
On 2025-03-04		 -12.05 25.56
20D 28.14
On 2025-02-25		 23.80
On 2025-03-04		 -2.13 -7.77 28.14
On 2025-02-25		 23.80
On 2025-03-04		 -15.42 26.17
WTD 25.93
On 2025-03-11		 25.02
On 2025-03-10		 -0.28 -1.10 25.86
On 2025-03-10		 25.86
On 2025-03-10		 0.00 25.36
MTD 26.90
On 2025-03-03		 23.80
On 2025-03-04		 -1.22 -4.60 26.90
On 2025-03-03		 23.80
On 2025-03-04		 -11.52 25.23
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
HP

Helmerich & Payne Inc.

25.29 -0.13 -0.51 1,620,476