HP: Helmerich & Payne Inc.

As of Friday, May 1st, 2026

$ 40.43

+0.05 +0.12%

Open: 40.00
High: 40.65
Low: 39.32
Volume: 993,287
Previous Close on Thursday, April 30th, 2026

$ 40.38

-0.67 -1.63%

Open: 40.20
High: 41.14
Low: 39.91
Volume: 1,320,411

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 40.00 40.65 39.32 40.43 993,287 +0.05 +0.12
2026-04-30 40.20 41.14 39.91 40.38 1,320,411 -0.67 -1.63
2026-04-29 39.76 41.10 39.40 41.05 1,080,060 +1.76 +4.48
2026-04-28 39.10 39.69 38.69 39.29 902,392 +0.63 +1.63
2026-04-27 38.70 39.05 38.37 38.66 995,338 +0.30 +0.78
2026-04-24 38.43 38.79 37.75 38.36 1,017,159 +0.78 +2.08
2026-04-23 36.36 37.66 36.06 37.58 919,123 +1.17 +3.21
2026-04-22 35.84 36.72 35.67 36.41 892,481 +0.78 +2.19
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 41.14
On 2026-04-30		 38.37
On 2026-04-27		 2.07 5.40 41.14
On 2026-04-30		 39.32
On 2026-05-01		 -4.42 39.96
10D 41.14
On 2026-04-30		 33.00
On 2026-04-20		 6.79 20.18 41.14
On 2026-04-30		 39.32
On 2026-05-01		 -4.42 38.15
20D 41.14
On 2026-04-30		 32.74
On 2026-04-17		 5.62 16.14 36.22
On 2026-04-09		 32.74
On 2026-04-17		 -9.61 36.52
WTD 41.14
On 2026-04-30		 38.37
On 2026-04-27		 2.07 5.40 41.14
On 2026-04-30		 39.32
On 2026-05-01		 -4.42 39.96
MTD 40.65
On 2026-05-01		 39.32
On 2026-05-01		 0.05 0.12 -- -- -- 40.43
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
HP

Helmerich & Payne Inc.

40.43 +0.05 +0.12 993,287