HP: Helmerich & Payne Inc.

As of Monday, March 18th, 2024

$ 40.20

+0.07 +0.17%

Open: 40.25
High: 40.61
Low: 39.98
Volume: 1,104,431
Previous Close on Friday, March 15th, 2024

$ 40.13

+0.02 +0.05%

Open: 39.98
High: 40.84
Low: 39.98
Volume: 3,822,150
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 40.25 40.61 39.98 40.20 1,104,431 +0.07 +0.17
2024-03-15 39.98 40.84 39.98 40.13 3,822,150 +0.02 +0.05
2024-03-14 40.46 40.51 39.75 40.11 1,164,351 -0.16 -0.40
2024-03-13 39.56 40.54 39.56 40.27 1,457,087 +1.03 +2.62
2024-03-12 39.62 39.79 39.05 39.24 689,904 -0.50 -1.26
2024-03-11 38.95 40.00 38.48 39.74 938,845 +0.56 +1.43
2024-03-08 39.80 40.24 39.00 39.18 727,303 -0.46 -1.16
2024-03-07 38.52 39.83 38.52 39.64 1,039,497 +1.12 +2.91

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 40.84
On 2024-03-15
39.05
On 2024-03-12
0.46 1.16 40.84
On 2024-03-15
39.98
On 2024-03-18
-2.11 39.99
10D 40.84
On 2024-03-15
38.00
On 2024-03-05
1.74 4.52 40.24
On 2024-03-08
38.48
On 2024-03-11
-4.38 39.52
20D 40.84
On 2024-03-15
37.28
On 2024-02-23
0.55 1.39 39.69
On 2024-02-20
37.28
On 2024-02-23
-6.06 39.02
WTD 40.61
On 2024-03-18
39.98
On 2024-03-18
0.07 0.17 -- -- -- 40.20
MTD 40.84
On 2024-03-15
38.00
On 2024-03-05
1.81 4.71 40.24
On 2024-03-08
38.48
On 2024-03-11
-4.38 39.38
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
HP

Helmerich & Payne Inc.

40.20 +0.07 +0.17 1,104,431