Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HP Inc (NY: HPQ )

36.30 +0.26 (+0.71%)
Official Closing Price Updated: 6:30 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 6.368 6.731 6.368 6.563 167,835,360 +0.10(+1.57%)
Oct 30, 2008 6.272 6.563 6.210 6.462 171,365,392 +0.39(+6.47%)
Oct 29, 2008 6.004 6.292 5.949 6.069 163,671,008 +0.05(+0.88%)
Oct 28, 2008 5.444 6.033 5.277 6.016 161,911,008 +0.67(+12.54%)
Oct 27, 2008 5.437 5.617 5.317 5.346 139,767,040 -0.22(-3.88%)
Oct 24, 2008 5.186 5.713 5.149 5.562 160,767,760 -0.12(-2.14%)
Oct 23, 2008 6.039 6.088 5.444 5.684 220,992,592 -0.36(-5.90%)
Oct 22, 2008 6.406 6.406 5.879 6.040 179,121,280 -0.48(-7.41%)
Oct 21, 2008 6.894 6.978 6.493 6.524 163,468,880 -0.51(-7.22%)
Oct 20, 2008 6.910 7.076 6.704 7.031 126,384,328 +0.22(+3.27%)
Oct 17, 2008 6.764 7.081 6.553 6.808 128,545,208 +0.01(+0.13%)
Oct 16, 2008 6.624 6.831 6.354 6.800 169,832,320 +0.18(+2.72%)
Oct 15, 2008 6.752 6.961 6.575 6.620 168,598,416 -0.32(-4.60%)
Oct 14, 2008 7.208 7.373 6.838 6.939 166,073,056 -0.16(-2.25%)
Oct 13, 2008 6.601 7.184 6.490 7.098 156,765,632 +0.75(+11.89%)
Oct 10, 2008 6.212 6.970 6.087 6.344 0 -0.26(-3.90%)
Oct 09, 2008 7.000 7.050 6.601 6.601 197,656,880 -0.26(-3.75%)
Oct 08, 2008 6.474 7.201 6.368 6.858 240,778,592 +0.05(+0.81%)
Oct 07, 2008 6.988 7.167 6.788 6.803 159,918,976 -0.22(-3.10%)
Oct 06, 2008 7.246 7.373 6.740 7.021 172,581,936 -0.35(-4.77%)
Oct 03, 2008 7.388 7.734 7.307 7.373 0 -0.04(-0.60%)
Oct 02, 2008 7.590 7.595 7.193 7.417 165,464,768 -0.29(-3.80%)
Oct 01, 2008 7.914 8.010 7.619 7.710 128,398,416 -0.22(-2.75%)
Sep 30, 2008 7.755 7.971 7.712 7.928 130,277,632 +0.29(+3.79%)
Sep 29, 2008 8.086 8.127 7.592 7.638 160,355,120 -0.56(-6.82%)
Sep 26, 2008 8.046 8.329 8.046 8.197 0 +0.02(+0.23%)
Sep 25, 2008 8.000 8.307 7.914 8.178 129,247,408 +0.16(+1.97%)
Sep 24, 2008 8.052 8.124 7.907 8.021 117,252,136 -0.02(-0.21%)
Sep 23, 2008 8.149 8.309 7.998 8.038 114,111,944 -0.05(-0.59%)
Sep 22, 2008 8.350 8.379 8.043 8.086 129,035,200 -0.19(-2.28%)
Sep 19, 2008 8.379 8.436 8.180 8.274 0 +0.23(+2.83%)
Sep 18, 2008 7.969 8.177 7.894 8.046 214,592,688 +0.20(+2.58%)
Sep 17, 2008 8.163 8.212 7.834 7.844 186,035,584 -0.46(-5.49%)
Sep 16, 2008 7.678 8.401 7.551 8.300 311,859,584 +0.53(+6.79%)
Sep 15, 2008 7.847 7.986 7.772 7.772 148,757,120 -0.28(-3.49%)
Sep 12, 2008 8.015 8.089 7.937 8.053 98,104,144 -0.04(-0.47%)
Sep 11, 2008 7.926 8.134 7.914 8.091 148,593,856 +0.07(+0.92%)
Sep 10, 2008 7.918 8.079 7.890 8.017 129,579,416 +0.13(+1.63%)
Sep 09, 2008 7.974 8.106 7.889 7.889 152,262,432 +0.05(+0.59%)
Sep 08, 2008 7.811 7.861 7.688 7.842 110,040,008 +0.13(+1.73%)
Sep 05, 2008 7.563 7.739 7.541 7.709 0 +0.09(+1.12%)
Sep 04, 2008 7.714 7.731 7.561 7.623 91,437,008 -0.11(-1.40%)
Sep 03, 2008 7.854 7.931 7.637 7.731 110,938,952 -0.16(-1.98%)
Sep 02, 2008 8.089 8.194 7.835 7.887 116,348,760 -0.16(-1.96%)
Aug 29, 2008 8.015 8.117 8.002 8.045 0 -0.07(-0.87%)
Aug 28, 2008 8.026 8.115 7.983 8.115 79,437,032 +0.09(+1.13%)
Aug 27, 2008 7.998 8.096 7.981 8.024 79,061,504 -0.01(-0.13%)
Aug 26, 2008 8.007 8.058 7.983 8.034 59,045,560 +0.01(+0.11%)
Aug 25, 2008 7.998 8.100 7.974 8.026 70,469,856 -0.04(-0.53%)
Aug 22, 2008 7.971 8.096 7.938 8.069 0 +0.10(+1.31%)
Aug 21, 2008 7.835 7.981 7.820 7.964 83,988,880 +0.05(+0.63%)
Aug 20, 2008 7.715 7.949 7.681 7.914 193,415,488 +0.42(+5.65%)
Aug 19, 2008 7.613 7.613 7.429 7.491 132,506,664 -0.16(-2.04%)
Aug 18, 2008 7.830 7.844 7.518 7.647 105,481,064 -0.17(-2.17%)
Aug 15, 2008 7.822 7.859 7.736 7.817 0 +0.02(+0.20%)
Aug 14, 2008 7.767 7.846 7.739 7.801 64,473,092 -0.02(-0.24%)
Aug 13, 2008 7.851 7.897 7.760 7.820 52,743,764 -0.01(-0.15%)
Aug 12, 2008 7.823 7.885 7.729 7.832 49,517,064 -0.01(-0.11%)
Aug 11, 2008 7.858 7.943 7.767 7.841 61,609,772 -0.02(-0.20%)
Aug 08, 2008 7.774 7.878 7.681 7.856 86,104,584 +0.05(+0.68%)
Aug 07, 2008 7.715 7.863 7.647 7.803 75,053,416 +0.06(+0.80%)
Aug 06, 2008 7.678 7.798 7.652 7.741 71,274,376 +0.03(+0.33%)
Aug 05, 2008 7.570 7.748 7.539 7.715 77,665,304 +0.18(+2.41%)
Aug 04, 2008 7.494 7.621 7.482 7.534 55,341,024 -0.00(-0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.