HP: Helmerich & Payne Inc.

As of Thursday, July 3rd, 2025

$ 16.42

-0.14 -0.85%

Open: 16.51
High: 16.67
Low: 16.35
Volume: 1,032,634
Previous Close on Wednesday, July 2nd, 2025

$ 16.56

+0.64 +4.02%

Open: 16.21
High: 16.66
Low: 15.77
Volume: 2,074,862

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 16.51 16.67 16.35 16.42 1,032,634 -0.14 -0.85
2025-07-02 16.21 16.66 15.77 16.56 2,074,862 +0.64 +4.02
2025-07-01 15.36 16.41 15.08 15.92 3,343,062 +0.76 +5.01
2025-06-30 15.35 15.57 15.16 15.16 1,861,171 -0.24 -1.56
2025-06-27 15.62 15.76 15.31 15.40 3,020,032 -0.13 -0.84
2025-06-26 15.53 15.85 15.44 15.53 2,348,425 +0.05 +0.32
2025-06-25 15.81 15.89 15.45 15.48 2,345,059 -0.46 -2.89
2025-06-24 16.20 16.40 15.79 15.94 2,646,201 -0.41 -2.51
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 16.67
On 2025-07-03		 15.08
On 2025-07-01		 0.89 5.73 15.76
On 2025-06-27		 15.16
On 2025-06-30		 -3.81 15.89
10D 17.67
On 2025-06-20		 15.08
On 2025-07-01		 -0.96 -5.52 17.67
On 2025-06-20		 15.08
On 2025-07-01		 -14.66 15.99
20D 19.24
On 2025-06-10		 15.08
On 2025-07-01		 0.00 0.00 19.24
On 2025-06-10		 15.08
On 2025-07-01		 -21.62 16.86
WTD 16.67
On 2025-07-03		 15.08
On 2025-07-01		 1.02 6.62 15.57
On 2025-06-30		 15.57
On 2025-06-30		 0.00 16.02
MTD 16.67
On 2025-07-03		 15.08
On 2025-07-01		 1.26 8.31 16.41
On 2025-07-01		 16.41
On 2025-07-01		 0.00 16.30
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
HP

Helmerich & Payne Inc.

16.42 -0.14 -0.85 1,032,634