HP: Helmerich & Payne Inc.

As of Thursday, May 8th, 2025

$ 18.34

-0.66 -3.47%

Open: 18.01
High: 18.90
Low: 17.60
Volume: 3,359,499
Previous Close on Wednesday, May 7th, 2025

$ 19.00

-0.21 -1.09%

Open: 19.49
High: 19.55
Low: 18.85
Volume: 1,724,292

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 18.01 18.90 17.60 18.34 3,359,462 -0.66 -3.47
2025-05-07 19.49 19.55 18.85 19.00 1,724,292 -0.21 -1.09
2025-05-06 19.73 19.88 19.19 19.21 1,265,053 -0.24 -1.23
2025-05-05 19.92 20.07 19.44 19.45 1,386,843 -0.78 -3.86
2025-05-02 20.00 20.36 19.50 20.23 1,471,766 +0.59 +3.00
2025-05-01 18.95 19.99 18.73 19.64 2,690,818 +0.75 +3.97
2025-04-30 19.50 19.50 18.74 18.89 1,784,409 -0.96 -4.84
2025-04-29 19.72 19.96 19.35 19.85 1,323,713 +0.03 +0.15
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 20.36
On 2025-05-02		 17.60
On 2025-05-08		 -1.30 -6.62 20.36
On 2025-05-02		 17.60
On 2025-05-08		 -13.56 19.25
10D 20.36
On 2025-05-02		 17.60
On 2025-05-08		 -1.87 -9.25 20.36
On 2025-05-02		 17.60
On 2025-05-08		 -13.56 19.44
20D 20.88
On 2025-04-17		 17.60
On 2025-05-08		 -3.37 -15.52 20.88
On 2025-04-17		 17.60
On 2025-05-08		 -15.70 19.54
WTD 20.07
On 2025-05-05		 17.60
On 2025-05-08		 -1.89 -9.34 20.07
On 2025-05-05		 17.60
On 2025-05-08		 -12.31 19.00
MTD 20.36
On 2025-05-02		 17.60
On 2025-05-08		 -0.55 -2.91 20.36
On 2025-05-02		 17.60
On 2025-05-08		 -13.56 19.31
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
STIM

Neuronetics Inc.

4.65 +0.09 +1.97 824,842
MORN

Morningstar Inc.

305.00 +7.07 +2.37 194,574
WAT

Waters Corporation

350.88 +5.42 +1.57 512,503
GOLD

Barrick Gold Corporation

18.86 -0.54 -2.78 20,544,214
HP

Helmerich & Payne Inc.

18.34 -0.66 -3.47 3,359,499