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

HP Inc (NY: HPQ )

36.62 +0.58 (+1.60%)
Streaming Delayed Price Updated: 1:20 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 30, 2009 8.269 8.401 8.106 8.137 97,628,872 -0.15(-1.84%)
Oct 29, 2009 8.057 8.297 8.057 8.290 90,955,416 +0.24(+3.03%)
Oct 28, 2009 8.091 8.154 8.033 8.046 68,845,368 -0.06(-0.78%)
Oct 27, 2009 8.184 8.230 8.079 8.110 58,767,184 -0.10(-1.17%)
Oct 26, 2009 8.310 8.384 8.156 8.206 65,418,812 -0.12(-1.44%)
Oct 23, 2009 8.322 8.348 8.273 8.326 79,040,184 +0.04(+0.50%)
Oct 22, 2009 8.242 8.314 8.184 8.285 53,597,832 +0.02(+0.21%)
Oct 21, 2009 8.333 8.410 8.257 8.268 72,211,968 -0.09(-1.07%)
Oct 20, 2009 8.341 8.376 8.336 8.357 71,811,944 +0.05(+0.56%)
Oct 19, 2009 8.269 8.322 8.254 8.310 65,435,272 +0.02(+0.21%)
Oct 16, 2009 8.201 8.300 8.136 8.293 113,671,616 +0.06(+0.77%)
Oct 15, 2009 8.173 8.230 8.166 8.230 69,539,360 +0.02(+0.23%)
Oct 14, 2009 8.144 8.226 8.122 8.211 84,877,608 +0.21(+2.57%)
Oct 13, 2009 8.017 8.052 7.981 8.005 73,086,496 -0.06(-0.74%)
Oct 12, 2009 8.133 8.144 8.033 8.065 49,639,016 -0.06(-0.72%)
Oct 09, 2009 7.955 8.141 7.952 8.124 83,404,912 +0.16(+1.98%)
Oct 08, 2009 8.040 8.086 7.947 7.966 87,513,552 -0.02(-0.21%)
Oct 07, 2009 8.022 8.036 7.931 7.983 63,707,296 -0.08(-0.96%)
Oct 06, 2009 7.955 8.076 7.906 8.060 91,600,704 +0.16(+2.04%)
Oct 05, 2009 7.798 7.962 7.772 7.899 85,141,664 +0.14(+1.74%)
Oct 02, 2009 7.817 7.880 7.750 7.763 105,880,560 -0.12(-1.48%)
Oct 01, 2009 8.062 8.113 7.854 7.880 117,285,752 -0.21(-2.65%)
Sep 30, 2009 8.103 8.166 8.002 8.094 124,778,408 -0.04(-0.48%)
Sep 29, 2009 8.172 8.221 8.103 8.134 114,610,336 -0.06(-0.73%)
Sep 28, 2009 8.053 8.230 8.033 8.194 97,267,720 +0.13(+1.64%)
Sep 25, 2009 7.957 8.098 7.949 8.062 116,529,592 +0.03(+0.32%)
Sep 24, 2009 8.065 8.141 7.974 8.036 77,163,128 -0.01(-0.13%)
Sep 23, 2009 8.040 8.206 8.027 8.046 93,236,776 -0.01(-0.17%)
Sep 22, 2009 8.050 8.088 8.024 8.060 83,594,752 +0.11(+1.42%)
Sep 21, 2009 7.823 7.969 7.803 7.947 67,118,904 +0.03(+0.43%)
Sep 18, 2009 7.878 7.973 7.841 7.913 116,178,288 +0.08(+0.96%)
Sep 17, 2009 7.808 7.928 7.782 7.837 70,971,384 +0.01(+0.19%)
Sep 16, 2009 7.844 7.880 7.789 7.822 80,944,688 -0.00(-0.04%)
Sep 15, 2009 7.839 7.861 7.760 7.825 64,669,268 -0.01(-0.13%)
Sep 14, 2009 7.772 7.887 7.770 7.835 75,331,320 -0.07(-0.87%)
Sep 11, 2009 7.969 7.978 7.865 7.904 74,892,000 -0.07(-0.86%)
Sep 10, 2009 7.865 7.973 7.847 7.973 86,569,056 +0.09(+1.13%)
Sep 09, 2009 7.765 7.883 7.717 7.883 96,131,608 +0.09(+1.12%)
Sep 08, 2009 7.734 7.798 7.712 7.796 61,198,812 +0.06(+0.82%)
Sep 04, 2009 7.630 7.741 7.625 7.733 51,247,080 +0.11(+1.46%)
Sep 03, 2009 7.599 7.679 7.571 7.621 65,500,584 +0.03(+0.45%)
Sep 02, 2009 7.484 7.630 7.475 7.587 94,305,952 +0.07(+0.94%)
Sep 01, 2009 7.654 7.733 7.484 7.517 96,345,936 -0.18(-2.34%)
Aug 31, 2009 7.563 7.707 7.530 7.697 75,017,704 +0.02(+0.29%)
Aug 28, 2009 7.760 7.810 7.643 7.674 114,249,872 -0.01(-0.11%)
Aug 27, 2009 7.618 7.695 7.577 7.683 87,604,544 +0.06(+0.83%)
Aug 26, 2009 7.643 7.673 7.561 7.619 83,194,400 -0.04(-0.54%)
Aug 25, 2009 7.707 7.743 7.630 7.661 105,520,248 -0.02(-0.25%)
Aug 24, 2009 7.686 7.736 7.635 7.679 88,195,568 +0.00(+0.02%)
Aug 21, 2009 7.578 7.688 7.515 7.678 110,443,544 +0.14(+1.82%)
Aug 20, 2009 7.455 7.558 7.443 7.541 73,184,616 +0.03(+0.34%)
Aug 19, 2009 7.301 7.544 7.290 7.515 147,678,688 -0.02(-0.30%)
Aug 18, 2009 7.427 7.563 7.367 7.537 142,910,672 +0.11(+1.52%)
Aug 17, 2009 7.481 7.496 7.354 7.424 73,003,296 -0.14(-1.79%)
Aug 14, 2009 7.601 7.625 7.484 7.559 67,826,568 -0.04(-0.59%)
Aug 13, 2009 7.580 7.628 7.506 7.604 67,490,824 +0.03(+0.38%)
Aug 12, 2009 7.407 7.630 7.402 7.575 80,440,008 +0.14(+1.82%)
Aug 11, 2009 7.446 7.493 7.424 7.439 62,967,724 -0.05(-0.64%)
Aug 10, 2009 7.436 7.501 7.403 7.487 71,001,544 +0.02(+0.30%)
Aug 07, 2009 7.347 7.498 7.283 7.465 112,397,160 +0.23(+3.15%)
Aug 06, 2009 7.397 7.439 7.225 7.237 99,234,112 -0.18(-2.43%)
Aug 05, 2009 7.443 7.445 7.328 7.417 78,680,360 -0.03(-0.37%)
Aug 04, 2009 7.386 7.458 7.373 7.445 83,813,344 +0.02(+0.25%)
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.