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: 6:30 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 (%)
Jul 30, 2010 7.894 7.993 7.837 7.894 73,536,384 -0.06(-0.80%)
Jul 29, 2010 8.163 8.173 7.942 7.957 8,748 -0.20(-2.44%)
Jul 28, 2010 8.156 8.178 8.046 8.156 11,513 +0.00(+0.00%)
Jul 27, 2010 8.156 8.201 8.021 8.156 36,761 +0.17(+2.15%)
Jul 26, 2010 7.904 7.986 7.890 7.985 94,533,512 +0.07(+0.91%)
Jul 23, 2010 7.883 7.962 7.838 7.913 110,429,152 +0.01(+0.17%)
Jul 22, 2010 7.858 7.914 7.841 7.899 9,331 +0.10(+1.30%)
Jul 21, 2010 7.992 8.015 7.762 7.798 103,343,376 -0.19(-2.42%)
Jul 20, 2010 7.992 8.002 7.815 7.992 92,623,776 -0.01(-0.15%)
Jul 19, 2010 7.955 8.050 7.909 8.004 61,880,780 +0.08(+1.04%)
Jul 16, 2010 7.921 8.125 7.904 7.921 77,959,704 -0.16(-2.04%)
Jul 15, 2010 8.096 8.149 7.998 8.086 69,815,928 -0.03(-0.38%)
Jul 14, 2010 8.069 8.225 8.062 8.117 29,162 +0.10(+1.22%)
Jul 13, 2010 8.019 8.062 7.871 8.019 277,490 +0.19(+2.39%)
Jul 12, 2010 7.719 7.849 7.719 7.832 61,413,712 +0.07(+0.95%)
Jul 09, 2010 7.758 7.801 7.714 7.758 74,361,376 -0.04(-0.51%)
Jul 08, 2010 7.787 7.817 7.697 7.798 3,499 +0.09(+1.16%)
Jul 07, 2010 7.412 7.726 7.398 7.709 106,838,832 +0.31(+4.15%)
Jul 06, 2010 7.436 7.556 7.337 7.402 44,011 +0.06(+0.84%)
Jul 02, 2010 7.340 7.400 7.253 7.340 97,634,928 -0.00(-0.05%)
Jul 01, 2010 7.343 7.467 7.273 7.343 124,776,360 -0.08(-1.04%)
Jun 30, 2010 7.421 7.583 7.395 7.421 149,998 -0.16(-2.10%)
Jun 29, 2010 7.775 7.832 7.547 7.580 5,365 -0.29(-3.72%)
Jun 25, 2010 7.873 7.952 7.775 7.873 140,105,152 +0.01(+0.07%)
Jun 24, 2010 7.868 8.022 7.846 7.868 172,675 -0.17(-2.13%)
Jun 23, 2010 8.033 8.127 7.973 8.040 74,745,736 +0.02(+0.26%)
Jun 22, 2010 8.148 8.230 8.007 8.019 78,475 -0.13(-1.56%)
Jun 21, 2010 8.293 8.316 8.094 8.146 73,983,056 -0.08(-0.98%)
Jun 18, 2010 8.226 8.336 8.220 8.226 110,023,592 -0.04(-0.54%)
Jun 17, 2010 8.262 8.302 8.091 8.271 1,166 +0.04(+0.48%)
Jun 16, 2010 8.232 8.259 8.089 8.232 105,659,488 +0.01(+0.06%)
Jun 15, 2010 8.226 8.242 8.062 8.226 23,516 +0.19(+2.35%)
Jun 14, 2010 8.208 8.268 8.029 8.038 83,815,936 -0.05(-0.66%)
Jun 11, 2010 7.923 8.106 7.907 8.091 67,061,800 +0.12(+1.48%)
Jun 10, 2010 7.973 7.993 7.873 7.973 135,009 +0.19(+2.40%)
Jun 09, 2010 7.897 7.971 7.751 7.786 111,287,544 -0.08(-1.02%)
Jun 08, 2010 7.774 7.882 7.721 7.866 1,749 +0.11(+1.42%)
Jun 07, 2010 7.918 7.964 7.751 7.756 90,363,064 -0.14(-1.76%)
Jun 04, 2010 7.895 8.076 7.851 7.895 109,031,016 -0.25(-3.01%)
Jun 03, 2010 8.136 8.182 8.070 8.141 98,212,048 +0.04(+0.44%)
Jun 02, 2010 8.105 8.117 7.887 8.105 144,313,856 +0.29(+3.71%)
Jun 01, 2010 7.861 7.985 7.801 7.815 583 -0.07(-0.93%)
May 28, 2010 7.889 8.070 7.846 7.889 111,617,776 -0.16(-1.98%)
May 27, 2010 7.950 8.074 7.947 8.048 104,627,936 +0.21(+2.67%)
May 26, 2010 7.931 8.015 7.817 7.839 2,916 -0.02(-0.28%)
May 25, 2010 7.637 7.870 7.573 7.861 5,540 +0.03(+0.35%)
May 24, 2010 7.935 8.055 7.825 7.834 105,428,000 -0.15(-1.91%)
May 21, 2010 7.709 8.026 7.681 7.986 162,279,632 +0.13(+1.70%)
May 20, 2010 7.817 8.017 7.782 7.853 33,810 -0.21(-2.55%)
May 19, 2010 8.214 8.256 7.945 8.058 188,526,464 +0.04(+0.45%)
May 18, 2010 8.273 8.278 8.000 8.022 1,542,385 -0.13(-1.54%)
May 17, 2010 8.136 8.177 7.997 8.148 98,884,968 +0.02(+0.19%)
May 14, 2010 8.132 8.264 7.988 8.132 151,415,168 -0.22(-2.65%)
May 13, 2010 8.494 8.573 8.334 8.353 641 -0.04(-0.46%)
May 12, 2010 8.348 8.549 8.336 8.392 103,136,560 +0.09(+1.08%)
May 11, 2010 8.466 8.475 8.268 8.302 8,748 -0.12(-1.38%)
May 10, 2010 8.436 8.451 8.367 8.418 137,056,992 +0.41(+5.07%)
May 07, 2010 8.247 8.281 7.820 8.012 225,325,440 -0.28(-3.35%)
May 06, 2010 8.281 8.914 7.191 8.290 56,813 -0.34(-3.89%)
May 05, 2010 8.679 8.764 8.598 8.625 81,836,280 -0.06(-0.66%)
May 04, 2010 8.950 8.959 8.624 8.682 5,313 -0.35(-3.93%)
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.