HP: Helmerich & Payne Inc.

As of Tuesday, December 30th, 2025

$ 28.93

+0.37 +1.30%

Open: 28.77
High: 29.23
Low: 28.70
Volume: 970,393
Previous Close on Monday, December 29th, 2025

$ 28.56

+0.71 +2.55%

Open: 27.54
High: 28.66
Low: 27.54
Volume: 1,051,727

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 28.77 29.23 28.70 28.93 970,393 +0.37 +1.30
2025-12-29 27.54 28.66 27.54 28.56 1,051,727 +0.71 +2.55
2025-12-26 27.99 28.07 27.59 27.85 83,772 -0.13 -0.46
2025-12-24 28.00 28.33 27.73 27.98 52,488 -0.11 -0.39
2025-12-23 28.31 28.56 27.95 28.09 764,524 -0.18 -0.64
2025-12-22 28.50 28.97 28.15 28.27 1,230,857 +0.33 +1.18
2025-12-19 27.83 28.35 27.53 27.94 2,681,919 +0.26 +0.94
2025-12-18 28.72 28.72 27.07 27.68 1,506,183 -0.33 -1.18
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 29.23
On 2025-12-30		 27.54
On 2025-12-29		 0.66 2.33 28.56
On 2025-12-23		 27.59
On 2025-12-26		 -3.40 28.28
10D 29.23
On 2025-12-30		 27.04
On 2025-12-16		 -0.01 -0.03 28.75
On 2025-12-16		 27.07
On 2025-12-18		 -5.86 28.07
20D 31.04
On 2025-12-11		 27.04
On 2025-12-16		 0.55 1.94 31.04
On 2025-12-11		 27.04
On 2025-12-16		 -12.90 28.93
WTD 29.23
On 2025-12-30		 27.54
On 2025-12-29		 1.08 3.88 28.66
On 2025-12-29		 28.66
On 2025-12-29		 0.00 28.75
MTD 31.04
On 2025-12-11		 27.04
On 2025-12-16		 0.55 1.94 31.04
On 2025-12-11		 27.04
On 2025-12-16		 -12.90 28.93
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
ESE

ESCO Technologies Inc.

196.92 -2.84 -1.42 143,939
ASO

Academy Sports and Outdoors Inc.

49.56 -0.56 -1.12 1,418,404
AI

C3.ai Inc.

13.82 -0.13 -0.93 5,235,841
O

Realty Income Corporation

57.03 +0.22 +0.39 4,952,602
HP

Helmerich & Payne Inc.

28.93 +0.37 +1.30 970,393