HP: Helmerich & Payne Inc.

As of Friday, July 26th, 2024

$ 40.09

-0.97 -2.36%

Open: 41.77
High: 41.88
Low: 39.22
Volume: 3,217,362
Previous Close on Thursday, July 25th, 2024

$ 41.06

+3.31 +8.77%

Open: 38.33
High: 42.60
Low: 36.85
Volume: 5,643,993

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 41.77 41.88 39.22 40.09 3,217,362 -0.97 -2.36
2024-07-25 38.33 42.60 36.85 41.06 5,643,993 +3.31 +8.77
2024-07-24 37.98 38.56 37.42 37.75 1,225,659 +0.01 +0.03
2024-07-23 37.66 38.07 37.24 37.74 1,098,980 -0.04 -0.11
2024-07-22 38.08 38.12 37.33 37.78 1,144,325 -0.43 -1.13
2024-07-19 38.70 38.70 37.49 38.21 1,945,273 -1.02 -2.60
2024-07-18 41.16 41.44 39.17 39.23 2,124,520 -1.94 -4.71
2024-07-17 41.03 42.15 41.03 41.17 1,716,486 +0.27 +0.66
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 42.60
On 2024-07-25		 36.85
On 2024-07-25		 1.88 4.92 42.60
On 2024-07-25		 39.22
On 2024-07-26		 -7.93 38.88
10D 42.60
On 2024-07-25		 36.85
On 2024-07-25		 2.49 6.62 42.15
On 2024-07-17		 37.24
On 2024-07-23		 -11.65 39.36
20D 42.60
On 2024-07-25		 34.83
On 2024-07-09		 4.50 12.64 42.15
On 2024-07-17		 37.24
On 2024-07-23		 -11.65 37.75
WTD 42.60
On 2024-07-25		 36.85
On 2024-07-25		 1.88 4.92 42.60
On 2024-07-25		 39.22
On 2024-07-26		 -7.93 38.88
MTD 42.60
On 2024-07-25		 34.83
On 2024-07-09		 3.95 10.93 42.15
On 2024-07-17		 37.24
On 2024-07-23		 -11.65 37.83
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
HP

Helmerich & Payne Inc.

40.09 -0.97 -2.36 3,217,362