HP: Helmerich & Payne Inc.

As of Friday, January 17th, 2025

$ 36.38

-0.32 -0.87%

Open: 37.01
High: 37.30
Low: 36.34
Volume: 1,005,933
Previous Close on Thursday, January 16th, 2025

$ 36.70

+0.02 +0.05%

Open: 36.26
High: 36.94
Low: 35.77
Volume: 945,974

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 37.01 37.30 36.34 36.38 1,005,933 -0.32 -0.87
2025-01-16 36.26 36.94 35.77 36.70 945,974 +0.02 +0.05
2025-01-15 35.04 36.78 34.80 36.68 1,055,885 +1.24 +3.50
2025-01-14 35.09 35.95 34.92 35.44 1,452,075 +0.19 +0.54
2025-01-13 34.59 35.55 34.45 35.25 1,343,541 +0.99 +2.89
2025-01-10 33.55 34.53 33.45 34.26 1,602,589 +1.47 +4.48
2025-01-08 33.15 33.19 32.68 32.79 883,126 -0.67 -2.00
2025-01-07 33.36 33.60 32.85 33.46 997,217 +0.40 +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 37.30
On 2025-01-17		 34.45
On 2025-01-13		 2.12 6.19 35.55
On 2025-01-13		 35.55
On 2025-01-13		 0.00 36.09
10D 37.30
On 2025-01-17		 32.65
On 2025-01-03		 3.26 9.84 33.83
On 2025-01-06		 32.68
On 2025-01-08		 -3.40 34.72
20D 37.30
On 2025-01-17		 29.91
On 2024-12-20		 3.74 11.46 32.90
On 2024-12-18		 29.91
On 2024-12-20		 -9.09 32.90
WTD 37.30
On 2025-01-17		 34.45
On 2025-01-13		 2.12 6.19 35.55
On 2025-01-13		 35.55
On 2025-01-13		 0.00 36.09
MTD 37.30
On 2025-01-17		 32.65
On 2025-01-03		 4.36 13.62 33.83
On 2025-01-06		 32.68
On 2025-01-08		 -3.40 34.57
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
HP

Helmerich & Payne Inc.

36.38 -0.32 -0.87 1,005,933