HP: Helmerich & Payne Inc.

As of Wednesday, April 16th, 2025

$ 19.65

-0.05 -0.25%

Open: 20.09
High: 20.75
Low: 19.54
Volume: 1,976,318
Previous Close on Tuesday, April 15th, 2025

$ 19.70

+0.47 +2.44%

Open: 19.07
High: 20.22
Low: 19.07
Volume: 2,027,522

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 20.09 20.75 19.54 19.65 1,976,318 -0.05 -0.25
2025-04-15 19.07 20.22 19.07 19.70 2,027,522 +0.47 +2.44
2025-04-14 19.75 19.88 18.81 19.23 2,015,766 +0.02 +0.10
2025-04-11 18.37 19.35 18.20 19.21 2,071,002 +0.79 +4.29
2025-04-10 20.59 20.70 18.00 18.42 2,904,453 -3.29 -15.15
2025-04-09 18.00 22.72 17.82 21.71 3,453,636 +2.73 +14.38
2025-04-08 20.99 20.99 18.61 18.98 2,198,121 -1.08 -5.38
2025-04-07 18.86 21.20 18.59 20.06 2,782,852 +0.24 +1.21
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 20.75
On 2025-04-16		 18.00
On 2025-04-10		 -2.06 -9.49 20.70
On 2025-04-10		 18.20
On 2025-04-11		 -12.10 19.24
10D 25.09
On 2025-04-03		 17.82
On 2025-04-09		 -7.13 -26.62 25.09
On 2025-04-03		 17.82
On 2025-04-09		 -28.96 19.95
20D 26.83
On 2025-04-01		 17.82
On 2025-04-09		 -5.81 -22.82 26.83
On 2025-04-01		 17.82
On 2025-04-09		 -33.58 22.85
WTD 20.75
On 2025-04-16		 18.81
On 2025-04-14		 0.44 2.29 19.88
On 2025-04-14		 19.88
On 2025-04-14		 0.00 19.53
MTD 26.83
On 2025-04-01		 17.82
On 2025-04-09		 -6.47 -24.77 26.83
On 2025-04-01		 17.82
On 2025-04-09		 -33.58 21.06
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
FNDA

Schwab Fundamental U.S. Small Company Index ETF

25.14 -0.23 -0.91 704,583
PK

Park Hotels & Resorts Inc.

9.55 -0.16 -1.65 4,411,128
ONEQ

Fidelity NASDAQ Composite Index Track

64.21 -2.01 -3.04 540,780
FTCS

First Trust Capital Strength ETF

85.91 -1.23 -1.41 305,305
HP

Helmerich & Payne Inc.

19.65 -0.05 -0.25 1,976,318