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: 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 29, 2016 10.83 11.00 10.74 10.91 20,243,714 +0.05(+0.50%)
Jul 28, 2016 10.86 10.88 10.76 10.85 20,734,688 -0.04(-0.36%)
Jul 27, 2016 11.10 11.10 10.82 10.89 22,634,618 -0.15(-1.34%)
Jul 26, 2016 11.02 11.11 10.99 11.04 12,026,652 +0.02(+0.14%)
Jul 25, 2016 10.98 11.05 10.97 11.02 8,955,159 +0.04(+0.35%)
Jul 22, 2016 10.91 11.01 10.82 10.98 13,214,860 +0.09(+0.79%)
Jul 21, 2016 11.00 11.04 10.84 10.90 23,972,342 -0.12(-1.13%)
Jul 20, 2016 11.02 11.09 10.93 11.02 22,123,850 +0.09(+0.78%)
Jul 19, 2016 10.84 10.98 10.83 10.94 14,514,172 +0.09(+0.79%)
Jul 18, 2016 10.78 10.90 10.78 10.85 8,515,110 +0.07(+0.65%)
Jul 15, 2016 10.81 10.84 10.72 10.78 12,856,901 +0.04(+0.36%)
Jul 14, 2016 10.81 10.85 10.70 10.74 12,047,064 -0.01(-0.07%)
Jul 13, 2016 10.69 10.78 10.61 10.75 12,600,992 +0.07(+0.66%)
Jul 12, 2016 10.49 10.77 10.49 10.68 22,047,016 +0.44(+4.26%)
Jul 11, 2016 10.25 10.35 10.14 10.24 12,499,095 +0.06(+0.61%)
Jul 08, 2016 10.16 10.00 10.14 10.18 11,051,973 +0.18(+1.79%)
Jul 07, 2016 9.855 10.02 9.801 10.00 17,502,888 +0.19(+1.98%)
Jul 06, 2016 9.544 9.824 9.373 9.809 15,421,165 +0.19(+1.94%)
Jul 05, 2016 9.824 9.894 9.540 9.622 11,917,669 -0.29(-2.91%)
Jul 01, 2016 9.770 9.910 9.910 9.910 13,987,991 +0.14(+1.43%)
Jun 30, 2016 9.552 9.770 9.451 9.770 18,575,872 +0.29(+3.04%)
Jun 29, 2016 9.318 9.521 9.217 9.482 18,236,302 +0.30(+3.31%)
Jun 28, 2016 9.085 9.186 8.960 9.178 19,694,582 +0.19(+2.08%)
Jun 27, 2016 9.427 9.435 8.937 8.991 19,356,508 -0.55(-5.79%)
Jun 24, 2016 9.661 9.832 9.458 9.544 25,463,742 -0.54(-5.33%)
Jun 23, 2016 9.988 10.10 9.957 10.08 17,154,432 +0.26(+2.70%)
Jun 22, 2016 9.972 10.07 9.809 9.816 23,449,736 -0.56(-5.40%)
Jun 21, 2016 10.22 10.40 10.17 10.38 16,954,314 +0.20(+1.99%)
Jun 20, 2016 10.34 10.42 10.17 10.17 15,971,590 -0.04(-0.38%)
Jun 17, 2016 10.10 10.26 10.09 10.21 18,546,404 +0.11(+1.08%)
Jun 16, 2016 10.07 10.14 9.894 10.10 11,060,013 -0.02(-0.15%)
Jun 15, 2016 10.19 10.28 10.09 10.12 12,605,467 -0.04(-0.38%)
Jun 14, 2016 10.13 10.28 10.03 10.16 14,880,945 +0.02(+0.15%)
Jun 13, 2016 10.33 10.35 10.14 10.14 17,485,754 -0.27(-2.59%)
Jun 10, 2016 10.57 10.58 10.33 10.41 13,156,679 -0.26(-2.46%)
Jun 09, 2016 10.63 10.71 10.51 10.68 12,202,470 -0.02(-0.22%)
Jun 08, 2016 10.56 10.72 10.54 10.70 12,032,978 +0.14(+1.32%)
Jun 07, 2016 10.57 10.64 10.50 10.56 12,382,930 +0.02(+0.15%)
Jun 06, 2016 10.36 10.57 10.36 10.54 11,271,452 +0.18(+1.71%)
Jun 03, 2016 10.39 10.44 10.27 10.37 14,105,677 -0.08(-0.74%)
Jun 02, 2016 10.33 10.52 10.32 10.44 17,708,866 +0.08(+0.74%)
Jun 01, 2016 10.27 10.41 10.19 10.37 19,747,976 +0.05(+0.45%)
May 31, 2016 10.12 10.32 10.08 10.32 28,535,280 +0.16(+1.59%)
May 27, 2016 10.04 10.16 10.16 10.16 24,480,060 +0.10(+1.00%)
May 26, 2016 9.641 10.14 9.603 10.06 38,701,128 +0.65(+6.89%)
May 25, 2016 9.441 9.518 9.341 9.410 19,811,880 +0.22(+2.43%)
May 24, 2016 9.009 9.202 8.963 9.186 11,543,877 +0.19(+2.06%)
May 23, 2016 8.994 9.156 8.963 9.001 12,177,000 +0.01(+0.09%)
May 20, 2016 8.855 9.005 8.793 8.994 13,495,281 +0.17(+1.92%)
May 19, 2016 8.847 8.909 8.724 8.824 14,039,276 -0.10(-1.12%)
May 18, 2016 8.932 9.009 8.847 8.924 9,134,241 +0.03(+0.35%)
May 17, 2016 8.940 9.094 8.855 8.893 12,355,711 -0.08(-0.95%)
May 16, 2016 8.893 9.009 8.862 8.978 7,918,390 +0.11(+1.22%)
May 13, 2016 8.893 9.017 8.816 8.870 9,860,389 -0.05(-0.52%)
May 12, 2016 9.086 9.102 8.832 8.916 15,685,914 -0.10(-1.11%)
May 11, 2016 8.963 9.071 8.893 9.017 18,447,508 +0.06(+0.69%)
May 10, 2016 8.855 9.040 8.801 8.955 19,350,652 +0.14(+1.57%)
May 09, 2016 8.932 8.970 8.778 8.816 12,379,370 -0.12(-1.38%)
May 06, 2016 8.793 8.978 8.770 8.940 10,941,024 +0.11(+1.22%)
May 05, 2016 9.001 9.055 8.797 8.832 11,636,445 -0.11(-1.21%)
May 04, 2016 8.986 9.102 8.886 8.940 11,246,525 -0.09(-1.02%)
May 03, 2016 9.294 9.341 8.955 9.032 21,154,086 -0.32(-3.38%)
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.