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 (%)
May 29, 2009 5.888 5.977 5.804 5.889 113,783,440 -0.06(-1.01%)
May 28, 2009 5.889 6.015 5.863 5.949 96,838,392 +0.06(+1.05%)
May 27, 2009 5.915 6.044 5.872 5.888 98,229,192 -0.02(-0.38%)
May 26, 2009 5.805 6.013 5.787 5.910 117,003,536 +0.06(+0.97%)
May 22, 2009 5.884 5.943 5.804 5.853 70,018,040 -0.01(-0.23%)
May 21, 2009 5.883 5.896 5.752 5.867 148,173,328 -0.08(-1.30%)
May 20, 2009 6.167 6.087 5.903 5.944 276,817,312 -0.33(-5.22%)
May 19, 2009 6.167 6.340 6.106 6.272 151,872,784 +0.15(+2.38%)
May 18, 2009 6.035 6.131 5.936 6.126 102,813,696 +0.12(+2.06%)
May 15, 2009 5.992 6.112 5.973 6.003 99,000,000 +0.01(+0.23%)
May 14, 2009 5.900 6.013 5.847 5.989 85,807,232 +0.12(+2.10%)
May 13, 2009 5.934 5.970 5.817 5.865 82,511,520 -0.11(-1.86%)
May 12, 2009 6.020 6.042 5.946 5.977 80,523,704 -0.03(-0.49%)
May 11, 2009 5.836 6.061 5.835 6.006 82,852,912 +0.06(+1.01%)
May 08, 2009 5.973 5.975 5.727 5.946 139,690,336 +0.06(+1.03%)
May 07, 2009 6.251 6.251 5.874 5.885 159,980,224 -0.34(-5.52%)
May 06, 2009 6.287 6.310 6.154 6.229 89,894,856 -0.08(-1.28%)
May 05, 2009 6.272 6.339 6.251 6.310 75,240,696 -0.06(-0.92%)
May 04, 2009 6.301 6.385 6.222 6.368 75,220,920 +0.11(+1.70%)
May 01, 2009 6.164 6.272 6.092 6.262 76,511,312 +0.09(+1.50%)
Apr 30, 2009 6.306 6.412 6.125 6.169 113,181,320 -0.08(-1.29%)
Apr 29, 2009 6.100 6.344 6.085 6.250 81,875,112 +0.18(+2.91%)
Apr 28, 2009 6.015 6.152 5.991 6.073 64,309,080 -0.01(-0.08%)
Apr 27, 2009 6.023 6.205 6.011 6.078 82,781,120 -0.06(-0.98%)
Apr 24, 2009 5.996 6.172 5.972 6.138 104,059,528 +0.18(+2.99%)
Apr 23, 2009 5.958 5.985 5.823 5.960 85,926,792 +0.01(+0.23%)
Apr 22, 2009 5.956 6.093 5.932 5.946 89,520,760 -0.12(-1.98%)
Apr 21, 2009 5.915 6.087 5.877 6.066 83,271,968 +0.12(+2.02%)
Apr 20, 2009 6.063 6.100 5.931 5.946 94,613,600 -0.28(-4.46%)
Apr 17, 2009 6.248 6.272 6.051 6.224 123,859,120 -0.05(-0.82%)
Apr 16, 2009 6.087 6.322 6.080 6.275 123,414,880 +0.30(+5.02%)
Apr 15, 2009 5.793 5.994 5.790 5.975 108,893,864 +0.13(+2.14%)
Apr 14, 2009 5.802 5.889 5.787 5.850 80,669,896 -0.07(-1.16%)
Apr 13, 2009 5.797 5.967 5.739 5.919 76,180,048 +0.02(+0.26%)
Apr 09, 2009 5.812 5.941 5.757 5.903 92,595,528 +0.23(+4.14%)
Apr 08, 2009 5.744 5.797 5.595 5.668 83,672,080 -0.04(-0.75%)
Apr 07, 2009 5.680 5.756 5.622 5.711 81,069,216 -0.08(-1.33%)
Apr 06, 2009 5.833 5.845 5.644 5.788 92,848,160 -0.07(-1.14%)
Apr 03, 2009 5.771 5.985 5.771 5.855 117,118,096 +0.08(+1.37%)
Apr 02, 2009 5.754 5.987 5.744 5.776 134,422,928 +0.14(+2.46%)
Apr 01, 2009 5.377 5.667 5.312 5.637 122,118,152 +0.14(+2.56%)
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%)
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.