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

HP Inc (NY: HPQ )

36.30 +0.26 (+0.72%)
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 (%)
May 31, 2007 7.820 7.863 7.803 7.837 88,646,640 +0.01(+0.09%)
May 30, 2007 7.733 7.835 7.741 7.830 65,721,364 +0.02(+0.24%)
May 29, 2007 7.803 7.863 7.755 7.811 82,938,488 -0.01(-0.13%)
May 25, 2007 7.817 7.865 7.770 7.822 94,682,880 +0.04(+0.48%)
May 24, 2007 7.829 7.865 7.758 7.784 112,049,032 -0.04(-0.50%)
May 23, 2007 7.865 7.906 7.815 7.823 114,515,576 +0.01(+0.11%)
May 22, 2007 7.793 7.846 7.715 7.815 87,286,864 +0.06(+0.80%)
May 21, 2007 7.635 7.805 7.604 7.753 112,354,392 +0.11(+1.44%)
May 18, 2007 7.691 7.722 7.570 7.643 103,822,736 -0.05(-0.65%)
May 17, 2007 7.817 7.820 7.614 7.693 134,652,736 -0.06(-0.75%)
May 16, 2007 7.758 7.755 7.597 7.751 109,050,880 +0.08(+1.03%)
May 15, 2007 7.683 7.775 7.659 7.673 69,443,696 -0.05(-0.60%)
May 14, 2007 7.767 7.767 7.683 7.719 54,916,980 -0.04(-0.49%)
May 11, 2007 7.661 7.763 7.630 7.757 59,021,636 +0.10(+1.28%)
May 10, 2007 7.681 7.688 7.609 7.659 80,162,144 -0.04(-0.58%)
May 09, 2007 7.681 7.751 7.630 7.703 96,411,560 -0.01(-0.18%)
May 08, 2007 7.686 7.738 7.541 7.717 232,214,096 +0.21(+2.76%)
May 07, 2007 7.508 7.535 7.475 7.510 59,217,864 +0.00(+0.02%)
May 04, 2007 7.445 7.520 7.391 7.508 95,978,920 +0.16(+2.24%)
May 03, 2007 7.371 7.407 7.335 7.343 55,061,356 -0.02(-0.23%)
May 02, 2007 7.335 7.388 7.335 7.361 61,612,096 +0.00(+0.02%)
May 01, 2007 7.225 7.373 7.225 7.359 99,506,816 +0.13(+1.85%)
Apr 30, 2007 7.225 7.302 7.218 7.225 61,990,412 -0.03(-0.35%)
Apr 27, 2007 7.201 7.266 7.193 7.251 58,070,120 +0.04(+0.59%)
Apr 26, 2007 7.141 7.244 7.122 7.208 83,585,312 +0.03(+0.41%)
Apr 25, 2007 7.167 7.199 7.141 7.179 60,358,324 +0.04(+0.53%)
Apr 24, 2007 7.139 7.201 7.055 7.141 72,880,040 +0.04(+0.58%)
Apr 23, 2007 7.064 7.150 7.030 7.100 62,398,060 +0.01(+0.10%)
Apr 20, 2007 7.107 7.134 7.047 7.093 67,630,416 +0.04(+0.53%)
Apr 19, 2007 7.026 7.124 7.016 7.055 69,555,112 +0.03(+0.41%)
Apr 18, 2007 7.030 7.050 6.937 7.026 72,369,704 -0.04(-0.56%)
Apr 17, 2007 7.043 7.066 6.978 7.066 71,713,440 +0.00(+0.05%)
Apr 16, 2007 7.061 7.074 6.994 7.062 60,594,408 +0.00(+0.02%)
Apr 13, 2007 7.050 7.096 6.983 7.061 61,135,584 +0.01(+0.15%)
Apr 12, 2007 6.964 7.066 6.934 7.050 59,104,784 +0.07(+0.96%)
Apr 11, 2007 6.995 7.011 6.913 6.983 61,246,704 +0.00(+0.02%)
Apr 10, 2007 7.096 7.181 6.918 6.982 88,988,216 -0.11(-1.50%)
Apr 09, 2007 7.151 7.162 7.078 7.088 49,343,052 -0.08(-1.10%)
Apr 05, 2007 7.047 7.181 6.999 7.167 87,175,824 +0.12(+1.70%)
Apr 04, 2007 7.030 7.050 6.987 7.047 72,703,632 +0.04(+0.51%)
Apr 03, 2007 6.918 7.028 6.916 7.011 69,626,784 +0.10(+1.44%)
Apr 02, 2007 6.922 6.930 6.867 6.911 66,366,112 +0.03(+0.42%)
Mar 30, 2007 6.875 6.922 6.771 6.882 82,737,464 +0.02(+0.35%)
Mar 29, 2007 6.850 6.882 6.800 6.858 64,818,168 +0.04(+0.53%)
Mar 28, 2007 6.858 6.889 6.778 6.822 73,039,768 -0.08(-1.09%)
Mar 27, 2007 6.892 6.922 6.875 6.898 69,411,984 -0.04(-0.52%)
Mar 26, 2007 6.934 6.952 6.858 6.934 61,162,272 +0.00(+0.02%)
Mar 23, 2007 6.903 6.961 6.867 6.932 81,418,416 -0.00(-0.05%)
Mar 22, 2007 6.944 6.952 6.836 6.935 77,505,320 +0.04(+0.65%)
Mar 21, 2007 6.812 6.937 6.784 6.891 90,896,976 +0.10(+1.46%)
Mar 20, 2007 6.870 6.901 6.783 6.791 128,502,280 -0.10(-1.49%)
Mar 19, 2007 6.858 6.913 6.844 6.894 64,574,548 +0.05(+0.75%)
Mar 16, 2007 6.892 6.910 6.832 6.843 140,564,368 +0.04(+0.53%)
Mar 15, 2007 6.803 6.834 6.766 6.807 74,477,464 -0.02(-0.23%)
Mar 14, 2007 6.807 6.855 6.735 6.822 102,552,496 +0.04(+0.61%)
Mar 13, 2007 6.922 6.922 6.764 6.781 81,382,504 -0.14(-2.03%)
Mar 12, 2007 6.884 6.940 6.841 6.922 65,633,720 +0.04(+0.65%)
Mar 09, 2007 6.930 6.947 6.776 6.877 101,547,608 -0.03(-0.40%)
Mar 08, 2007 6.944 6.947 6.884 6.904 78,343,208 +0.02(+0.25%)
Mar 07, 2007 6.778 6.927 6.772 6.887 124,540,296 +0.13(+1.88%)
Mar 06, 2007 6.704 6.826 6.690 6.760 108,407,736 +0.12(+1.75%)
Mar 05, 2007 6.596 6.762 6.541 6.644 104,968,344 +0.01(+0.21%)
Mar 02, 2007 6.675 6.721 6.610 6.630 85,987,216 -0.04(-0.67%)
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.