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

HP Inc (NY: HPQ )

36.45 +0.15 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Feb 29, 2008 8.249 8.336 8.163 8.190 82,744,656 -0.13(-1.61%)
Feb 28, 2008 8.334 8.367 8.257 8.324 92,033,512 -0.07(-0.80%)
Feb 27, 2008 8.401 8.485 8.341 8.391 84,537,240 -0.04(-0.53%)
Feb 26, 2008 8.213 8.520 8.168 8.436 119,169,936 +0.18(+2.22%)
Feb 25, 2008 8.117 8.286 8.084 8.252 98,425,432 +0.13(+1.54%)
Feb 22, 2008 8.046 8.142 7.947 8.127 82,491,528 +0.10(+1.22%)
Feb 21, 2008 8.136 8.202 7.979 8.029 111,586,112 -0.10(-1.29%)
Feb 20, 2008 7.863 8.184 7.801 8.134 234,596,864 +0.60(+7.94%)
Feb 19, 2008 7.614 7.745 7.535 7.535 185,715,856 +0.01(+0.18%)
Feb 18, 2008 7.398 7.594 7.340 7.522 0 +0.00(+0.00%)
Feb 15, 2008 7.398 7.594 7.340 7.522 110,566,632 +0.10(+1.41%)
Feb 14, 2008 7.467 7.479 7.337 7.417 115,772,400 -0.14(-1.79%)
Feb 13, 2008 7.393 7.626 7.393 7.553 102,027,040 +0.20(+2.73%)
Feb 12, 2008 7.335 7.443 7.258 7.352 115,399,632 +0.04(+0.59%)
Feb 11, 2008 7.242 7.309 7.189 7.309 78,805,448 +0.13(+1.79%)
Feb 08, 2008 6.985 7.235 6.954 7.181 131,238,184 +0.24(+3.41%)
Feb 07, 2008 7.167 7.167 6.886 6.944 283,990,976 -0.28(-3.94%)
Feb 06, 2008 7.405 7.450 7.211 7.229 108,734,656 -0.14(-1.91%)
Feb 05, 2008 7.535 7.535 7.340 7.369 105,966,520 -0.19(-2.45%)
Feb 04, 2008 7.587 7.662 7.520 7.554 72,613,928 -0.06(-0.81%)
Feb 01, 2008 7.506 7.621 7.451 7.616 106,858,504 +0.12(+1.60%)
Jan 31, 2008 7.362 7.583 7.253 7.496 129,050,152 +0.03(+0.41%)
Jan 30, 2008 7.395 7.594 7.346 7.465 115,103,704 +0.03(+0.37%)
Jan 29, 2008 7.553 7.553 7.347 7.438 123,432,056 -0.06(-0.78%)
Jan 28, 2008 7.501 7.681 7.443 7.496 82,843,280 -0.00(-0.05%)
Jan 25, 2008 7.846 7.847 7.475 7.499 123,380,408 -0.20(-2.56%)
Jan 24, 2008 7.421 7.746 7.283 7.697 129,984,072 +0.29(+3.94%)
Jan 23, 2008 7.133 7.411 6.856 7.405 197,485,104 +0.08(+1.10%)
Jan 22, 2008 6.944 7.458 6.944 7.325 189,194,496 -0.18(-2.35%)
Jan 21, 2008 7.510 7.594 7.374 7.501 0 +0.00(+0.00%)
Jan 18, 2008 7.510 7.594 7.374 7.501 146,304,784 +0.13(+1.74%)
Jan 17, 2008 7.621 7.681 7.287 7.373 142,361,072 -0.23(-3.02%)
Jan 16, 2008 7.510 7.750 7.482 7.602 163,262,128 -0.12(-1.58%)
Jan 15, 2008 7.818 7.842 7.715 7.724 93,625,360 -0.19(-2.34%)
Jan 14, 2008 8.002 8.041 7.866 7.909 110,120,936 +0.19(+2.51%)
Jan 11, 2008 7.801 7.827 7.690 7.715 106,318,624 -0.06(-0.75%)
Jan 10, 2008 7.547 7.878 7.547 7.774 143,902,000 +0.15(+2.03%)
Jan 09, 2008 7.393 7.650 7.331 7.619 178,514,256 +0.21(+2.89%)
Jan 08, 2008 7.803 7.890 7.376 7.405 249,164,976 -0.37(-4.76%)
Jan 07, 2008 8.069 8.084 7.580 7.775 183,660,640 -0.26(-3.24%)
Jan 04, 2008 8.367 8.434 7.983 8.036 144,188,080 -0.48(-5.60%)
Jan 03, 2008 8.480 8.544 8.415 8.513 62,348,508 +0.00(+0.00%)
Jan 02, 2008 8.655 8.741 8.442 8.513 81,649,096 -0.14(-1.64%)
Jan 01, 2008 8.794 8.796 8.641 8.655 0 +0.00(+0.00%)
Dec 31, 2007 8.794 8.796 8.641 8.655 50,007,476 -0.15(-1.71%)
Dec 28, 2007 8.835 8.916 8.787 8.806 40,471,552 -0.04(-0.48%)
Dec 27, 2007 8.941 9.024 8.832 8.849 46,889,988 -0.20(-2.20%)
Dec 26, 2007 8.967 9.070 8.910 9.048 35,113,952 +0.08(+0.86%)
Dec 24, 2007 8.912 8.998 8.886 8.970 22,545,620 +0.05(+0.56%)
Dec 21, 2007 8.830 8.945 8.826 8.921 100,316,360 +0.15(+1.70%)
Dec 20, 2007 8.816 8.898 8.706 8.772 53,011,196 +0.00(+0.02%)
Dec 19, 2007 8.742 8.838 8.700 8.770 58,356,008 +0.02(+0.25%)
Dec 18, 2007 8.778 8.874 8.724 8.748 70,271,272 +0.02(+0.18%)
Dec 17, 2007 8.883 8.924 8.708 8.732 65,408,616 -0.21(-2.32%)
Dec 14, 2007 8.904 9.061 8.904 8.940 76,945,904 -0.04(-0.44%)
Dec 13, 2007 8.778 8.993 8.778 8.979 70,755,640 +0.14(+1.63%)
Dec 12, 2007 8.885 8.950 8.763 8.835 84,286,224 +0.13(+1.48%)
Dec 11, 2007 8.847 8.962 8.682 8.706 79,241,656 -0.20(-2.29%)
Dec 10, 2007 8.931 8.950 8.784 8.910 73,875,712 +0.02(+0.25%)
Dec 07, 2007 8.986 9.031 8.861 8.888 52,145,772 -0.06(-0.71%)
Dec 06, 2007 8.854 8.957 8.775 8.952 60,655,672 +0.09(+1.06%)
Dec 05, 2007 8.758 8.874 8.751 8.857 67,991,896 +0.16(+1.87%)
Dec 04, 2007 8.580 8.823 8.574 8.694 71,393,480 +0.05(+0.54%)
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.