HP: Helmerich & Payne Inc.

As of Thursday, October 30th, 2025

$ 26.68

+0.10 +0.38%

Open: 26.17
High: 27.49
Low: 26.17
Volume: 1,961,711
Previous Close on Wednesday, October 29th, 2025

$ 26.58

+1.26 +4.98%

Open: 25.43
High: 26.70
Low: 25.39
Volume: 2,339,790

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 26.17 27.49 26.17 26.68 1,961,711 +0.10 +0.38
2025-10-29 25.43 26.70 25.39 26.58 2,339,790 +1.26 +4.98
2025-10-28 24.98 25.33 24.61 25.32 1,395,171 -0.08 -0.31
2025-10-27 25.75 26.00 25.34 25.40 1,137,869 -0.24 -0.94
2025-10-24 25.54 25.96 25.43 25.64 1,552,219 -0.05 -0.19
2025-10-23 24.14 25.82 24.10 25.69 2,002,906 +2.20 +9.37
2025-10-22 23.51 23.97 23.20 23.49 1,501,783 +0.17 +0.73
2025-10-21 23.71 23.97 23.30 23.32 1,158,909 -0.26 -1.10
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 27.49
On 2025-10-30		 24.61
On 2025-10-28		 0.99 3.85 26.00
On 2025-10-27		 24.61
On 2025-10-28		 -5.35 25.92
10D 27.49
On 2025-10-30		 22.80
On 2025-10-17		 3.56 15.40 26.00
On 2025-10-27		 24.61
On 2025-10-28		 -5.35 24.88
20D 27.49
On 2025-10-30		 21.73
On 2025-10-10		 3.78 16.51 24.27
On 2025-10-09		 21.73
On 2025-10-10		 -10.45 24.00
WTD 27.49
On 2025-10-30		 24.61
On 2025-10-28		 1.04 4.06 26.00
On 2025-10-27		 24.61
On 2025-10-28		 -5.35 26.00
MTD 27.49
On 2025-10-30		 21.73
On 2025-10-10		 4.59 20.78 24.27
On 2025-10-09		 21.73
On 2025-10-10		 -10.45 23.91
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
HP

Helmerich & Payne Inc.

26.68 +0.10 +0.38 1,961,711