HP: Helmerich & Payne Inc.

As of Friday, August 29th, 2025

$ 20.89

+0.67 +3.31%

Open: 20.44
High: 21.08
Low: 20.25
Volume: 2,133,543
Previous Close on Thursday, August 28th, 2025

$ 20.22

+0.45 +2.28%

Open: 19.87
High: 20.31
Low: 19.48
Volume: 1,988,873

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 20.44 21.08 20.25 20.89 2,133,543 +0.67 +3.31
2025-08-28 19.87 20.31 19.48 20.22 1,988,873 +0.45 +2.28
2025-08-27 18.86 19.81 18.79 19.77 2,406,441 +0.82 +4.33
2025-08-26 18.52 18.96 18.48 18.95 2,082,982 +0.18 +0.96
2025-08-25 18.89 18.95 18.68 18.77 1,246,327 -0.15 -0.79
2025-08-22 17.98 19.19 17.98 18.92 1,942,071 +0.99 +5.52
2025-08-21 17.53 18.00 17.35 17.93 1,844,155 +0.18 +1.01
2025-08-20 17.74 17.96 17.39 17.75 1,946,867 -0.05 -0.28
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 21.08
On 2025-08-29		 18.48
On 2025-08-26		 1.97 10.41 18.95
On 2025-08-25		 18.95
On 2025-08-25		 0.00 19.72
10D 21.08
On 2025-08-29		 17.30
On 2025-08-18		 3.20 18.09 18.15
On 2025-08-19		 17.35
On 2025-08-21		 -4.41 18.86
20D 21.08
On 2025-08-29		 15.17
On 2025-08-05		 5.23 33.40 18.43
On 2025-08-14		 17.30
On 2025-08-18		 -6.13 17.87
WTD 21.08
On 2025-08-29		 18.48
On 2025-08-26		 1.97 10.41 18.95
On 2025-08-25		 18.95
On 2025-08-25		 0.00 19.72
MTD 21.08
On 2025-08-29		 15.17
On 2025-08-05		 4.68 28.87 18.43
On 2025-08-14		 17.30
On 2025-08-18		 -6.13 17.77
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
VHT

Vanguard Healthcare ETF

255.08 +1.52 +0.60 159,726
ADSK

Autodesk Inc.

314.70 +26.21 +9.09 4,903,342
HRB

H&R Block Inc.

50.35 +0.22 +0.44 2,240,136
HP

Helmerich & Payne Inc.

20.89 +0.67 +3.31 2,133,543