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: 4:10 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 (%)
Mar 31, 2009 5.572 5.625 5.490 5.497 111,934,096 -0.01(-0.19%)
Mar 30, 2009 5.531 5.555 5.397 5.507 166,031,696 -0.19(-3.25%)
Mar 26, 2009 5.451 5.713 5.416 5.692 206,697,456 +0.38(+7.06%)
Mar 25, 2009 5.313 5.401 5.168 5.317 145,435,120 +0.07(+1.27%)
Mar 24, 2009 5.298 5.353 5.229 5.250 107,282,288 -0.10(-1.83%)
Mar 23, 2009 5.241 5.348 5.212 5.348 156,719,056 +0.40(+8.11%)
Mar 20, 2009 5.025 5.142 4.921 4.946 164,786,128 -0.06(-1.20%)
Mar 19, 2009 5.060 5.101 4.970 5.006 111,905,352 +0.04(+0.72%)
Mar 18, 2009 5.032 5.096 4.859 4.970 187,011,744 -0.13(-2.55%)
Mar 17, 2009 5.017 5.101 4.955 5.101 114,306,048 +0.13(+2.52%)
Mar 16, 2009 5.082 5.123 4.955 4.976 103,033,336 -0.07(-1.46%)
Mar 13, 2009 5.075 5.144 4.994 5.049 0 +0.02(+0.37%)
Mar 12, 2009 4.886 5.049 4.811 5.030 140,147,120 +0.13(+2.55%)
Mar 11, 2009 4.778 4.957 4.732 4.905 162,954,368 +0.28(+6.04%)
Mar 10, 2009 4.468 4.648 4.388 4.626 208,001,520 +0.25(+5.68%)
Mar 09, 2009 4.538 4.634 4.353 4.377 178,652,448 -0.25(-5.37%)
Mar 06, 2009 4.490 4.694 4.406 4.626 0 -0.02(-0.37%)
Mar 05, 2009 4.820 4.850 4.597 4.643 176,283,552 -0.27(-5.48%)
Mar 04, 2009 4.970 5.003 4.844 4.912 155,547,536 +0.11(+2.29%)
Mar 02, 2009 4.929 4.982 4.784 4.802 163,105,200 -0.18(-3.52%)
Feb 27, 2009 5.096 5.137 4.964 4.977 0 -0.21(-4.00%)
Feb 26, 2009 5.207 5.331 5.157 5.185 123,947,520 +0.02(+0.40%)
Feb 25, 2009 5.068 5.255 5.006 5.164 163,859,792 +0.09(+1.69%)
Feb 24, 2009 4.998 5.132 4.929 5.078 238,696,400 +0.06(+1.16%)
Feb 23, 2009 5.365 5.397 5.001 5.020 189,576,512 -0.34(-6.27%)
Feb 20, 2009 5.291 5.459 5.262 5.356 0 -0.03(-0.48%)
Feb 19, 2009 5.622 5.644 5.259 5.382 332,679,168 -0.46(-7.89%)
Feb 18, 2009 5.934 5.996 5.749 5.843 166,719,824 -0.04(-0.76%)
Feb 17, 2009 6.013 6.037 5.884 5.888 121,290,200 -0.26(-4.27%)
Feb 13, 2009 6.013 6.214 5.980 6.150 121,130,304 +0.11(+1.79%)
Feb 12, 2009 5.874 6.049 5.788 6.042 114,973,256 +0.03(+0.46%)
Feb 11, 2009 6.080 6.095 5.924 6.015 99,842,616 -0.02(-0.37%)
Feb 10, 2009 6.167 6.291 6.001 6.037 100,497,768 -0.19(-3.08%)
Feb 09, 2009 6.250 6.303 6.190 6.229 82,134,432 -0.09(-1.41%)
Feb 06, 2009 6.040 6.378 6.009 6.318 135,828,608 +0.30(+5.02%)
Feb 05, 2009 6.078 6.081 5.960 6.016 160,367,776 -0.16(-2.61%)
Feb 04, 2009 6.181 6.344 6.150 6.178 84,780,944 -0.01(-0.19%)
Feb 03, 2009 5.997 6.215 5.903 6.190 83,931,896 +0.25(+4.15%)
Feb 02, 2009 5.855 6.051 5.829 5.943 91,546,584 -0.02(-0.26%)
Jan 30, 2009 6.195 6.229 5.915 5.958 0 -0.20(-3.28%)
Jan 29, 2009 6.262 6.344 6.141 6.160 86,210,184 -0.25(-3.96%)
Jan 28, 2009 6.251 6.467 6.212 6.414 102,867,056 +0.26(+4.24%)
Jan 27, 2009 6.143 6.188 6.052 6.154 69,217,760 +0.05(+0.90%)
Jan 26, 2009 6.135 6.167 6.008 6.099 101,538,208 -0.04(-0.61%)
Jan 23, 2009 5.975 6.289 5.924 6.136 111,745,000 +0.05(+0.85%)
Jan 22, 2009 5.901 6.167 5.829 6.085 124,115,808 +0.07(+1.08%)
Jan 21, 2009 5.860 6.027 5.733 6.020 105,087,000 +0.30(+5.31%)
Jan 20, 2009 5.903 5.946 5.689 5.716 103,397,032 -0.25(-4.11%)
Jan 16, 2009 6.207 6.207 5.860 5.961 168,201,360 -0.17(-2.74%)
Jan 15, 2009 6.085 6.191 5.994 6.130 138,234,656 +0.06(+1.02%)
Jan 14, 2009 6.088 6.138 5.982 6.068 116,204,696 -0.08(-1.23%)
Jan 13, 2009 6.258 6.298 6.124 6.143 115,498,432 -0.20(-3.11%)
Jan 12, 2009 6.421 6.447 6.262 6.340 87,218,776 -0.09(-1.36%)
Jan 09, 2009 6.483 6.553 6.334 6.428 99,328,480 -0.03(-0.40%)
Jan 08, 2009 6.464 6.472 6.320 6.454 90,424,112 -0.03(-0.53%)
Jan 07, 2009 6.594 6.637 6.387 6.488 145,298,496 -0.25(-3.74%)
Jan 06, 2009 6.358 6.778 6.342 6.740 178,656,624 +0.51(+8.20%)
Jan 05, 2009 6.310 6.310 6.181 6.229 85,087,952 -0.08(-1.30%)
Jan 02, 2009 6.215 6.334 6.080 6.311 0 +0.09(+1.43%)
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.