HP: Helmerich & Payne Inc.

As of Monday, September 21st, 2026

$ 40.29

-0.62 -1.52%

Open: 40.44
High: 40.85
Low: 39.70
Volume: 693,335
Previous Close on Friday, September 18th, 2026

$ 40.91

-0.55 -1.33%

Open: 41.36
High: 41.52
Low: 40.90
Volume: 2,645,042

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 40.44 40.85 39.70 40.29 693,335 -0.62 -1.52
2026-09-18 41.36 41.52 40.90 40.91 2,645,042 -0.55 -1.33
2026-09-17 41.81 42.70 41.28 41.46 932,933 -0.20 -0.48
2026-09-16 43.11 43.61 41.16 41.66 1,258,331 -1.79 -4.12
2026-09-15 42.85 43.53 42.85 43.45 985,316 +0.82 +1.92
2026-09-14 44.48 44.48 42.14 42.63 1,200,177 -1.41 -3.20
2026-09-11 44.48 44.92 43.75 44.04 70,913 -0.52 -1.17
2026-09-10 45.00 45.10 43.59 44.56 1,161,430 +0.35 +0.79
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 43.61
On 2026-09-16		 39.70
On 2026-09-21		 -2.34 -5.49 43.61
On 2026-09-16		 39.70
On 2026-09-21		 -8.97 41.55
10D 45.59
On 2026-09-09		 39.70
On 2026-09-21		 -4.07 -9.17 45.59
On 2026-09-09		 39.70
On 2026-09-21		 -12.92 42.69
20D 48.17
On 2026-09-02		 39.70
On 2026-09-21		 -3.26 -7.49 48.17
On 2026-09-02		 39.70
On 2026-09-21		 -17.58 43.23
WTD 40.85
On 2026-09-21		 39.70
On 2026-09-21		 -0.62 -1.52 -- -- -- 40.29
MTD 48.17
On 2026-09-02		 39.70
On 2026-09-21		 -3.29 -7.55 48.17
On 2026-09-02		 39.70
On 2026-09-21		 -17.58 43.58
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,132
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,591,365
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,921,919
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,666,813
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 442,069,332
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,759,871
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.73 -177.63 -2.06
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.79 +0.05 +0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.06 -0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.07 -0.17 -0.93
 
Recent
Ticker Last Chg %Chg Volume
HP

Helmerich & Payne Inc.

40.29 -0.62 -1.52 693,335