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: 7:00 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 (%)
Sep 30, 2011 4.041 4.072 3.844 3.849 234,154,864 -0.23(-5.59%)
Sep 29, 2011 4.082 4.194 4.002 4.077 156,467,232 +0.10(+2.54%)
Sep 28, 2011 4.105 4.111 3.962 3.976 138,860,944 -0.07(-1.70%)
Sep 27, 2011 4.005 4.201 3.978 4.045 230,522,128 +0.15(+3.87%)
Sep 26, 2011 3.873 3.955 3.846 3.894 186,181,168 +0.07(+1.75%)
Sep 23, 2011 3.861 3.878 3.686 3.827 401,887,744 -0.08(-2.11%)
Sep 22, 2011 3.952 4.065 3.817 3.909 374,942,368 -0.20(-4.92%)
Sep 21, 2011 3.871 4.304 3.808 4.111 515,431,488 +0.26(+6.72%)
Sep 20, 2011 3.921 3.957 3.847 3.853 150,727,744 -0.08(-1.92%)
Sep 19, 2011 3.961 3.979 3.878 3.928 98,423,312 -0.11(-2.64%)
Sep 16, 2011 4.014 4.045 3.969 4.034 136,592,800 +0.04(+1.12%)
Sep 15, 2011 3.981 4.002 3.897 3.990 92,266,976 +0.06(+1.48%)
Sep 14, 2011 3.890 3.966 3.837 3.931 131,344,688 +0.04(+1.01%)
Sep 13, 2011 3.880 3.906 3.846 3.892 142,000,704 +0.02(+0.53%)
Sep 12, 2011 3.794 3.875 3.794 3.871 164,620,672 -0.01(-0.31%)
Sep 09, 2011 4.038 4.057 3.858 3.883 215,233,456 -0.21(-5.11%)
Sep 08, 2011 4.175 4.230 4.089 4.093 125,292,264 -0.05(-1.12%)
Sep 07, 2011 4.110 4.171 4.063 4.139 119,242,608 +0.09(+2.16%)
Sep 06, 2011 3.991 4.060 3.926 4.051 164,157,840 -0.12(-2.92%)
Sep 02, 2011 4.295 4.300 4.170 4.173 109,292,896 -0.23(-5.18%)
Sep 01, 2011 4.492 4.535 4.400 4.401 95,451,288 -0.06(-1.38%)
Aug 31, 2011 4.504 4.528 4.448 4.463 132,039,784 -0.00(-0.08%)
Aug 30, 2011 4.454 4.490 4.410 4.466 136,552,800 -0.01(-0.27%)
Aug 29, 2011 4.278 4.484 4.269 4.478 134,585,296 +0.22(+5.24%)
Aug 26, 2011 4.221 4.343 4.192 4.255 133,227,480 -0.04(-0.84%)
Aug 25, 2011 4.310 4.329 4.197 4.292 149,041,312 -0.03(-0.71%)
Aug 24, 2011 4.207 4.338 4.158 4.322 168,581,408 +0.11(+2.73%)
Aug 23, 2011 4.206 4.240 4.123 4.207 199,120,528 +0.02(+0.37%)
Aug 22, 2011 4.142 4.326 4.137 4.192 356,507,552 +0.15(+3.60%)
Aug 19, 2011 4.046 4.117 3.901 4.046 752,884,352 -1.01(-20.03%)
Aug 18, 2011 5.120 5.829 4.910 5.060 558,039,232 -0.32(-5.99%)
Aug 17, 2011 5.483 5.521 5.310 5.382 139,544,592 -0.21(-3.74%)
Aug 16, 2011 5.475 5.655 5.469 5.591 105,870,608 +0.03(+0.56%)
Aug 15, 2011 5.547 5.619 5.526 5.560 100,836,248 +0.02(+0.34%)
Aug 12, 2011 5.463 5.548 5.411 5.541 138,348,912 +0.22(+4.09%)
Aug 11, 2011 5.101 5.389 5.101 5.324 156,676,976 +0.20(+3.99%)
Aug 10, 2011 5.298 5.319 5.106 5.120 161,563,008 -0.29(-5.30%)
Aug 09, 2011 5.337 5.409 5.101 5.406 192,302,000 +0.12(+2.34%)
Aug 08, 2011 5.337 5.469 5.269 5.283 197,193,600 -0.31(-5.58%)
Aug 05, 2011 5.629 5.656 5.404 5.595 184,113,520 +0.02(+0.28%)
Aug 04, 2011 5.783 5.785 5.572 5.579 146,982,448 -0.30(-5.08%)
Aug 03, 2011 5.881 5.917 5.781 5.877 123,081,176 -0.01(-0.20%)
Aug 02, 2011 5.973 6.020 5.888 5.889 93,709,336 -0.15(-2.41%)
Aug 01, 2011 6.069 6.087 5.944 6.035 91,831,384 +0.01(+0.09%)
Jul 29, 2011 6.138 6.151 6.018 6.030 119,313,016 -0.18(-2.93%)
Jul 28, 2011 6.287 6.323 6.193 6.212 85,763,632 -0.10(-1.55%)
Jul 27, 2011 6.332 6.380 6.250 6.310 110,499,608 -0.11(-1.79%)
Jul 26, 2011 6.359 6.464 6.351 6.424 85,254,136 +0.07(+1.02%)
Jul 25, 2011 6.219 6.412 6.210 6.359 111,662,432 +0.07(+1.06%)
Jul 22, 2011 6.340 6.342 6.286 6.292 93,586,672 +0.08(+1.30%)
Jul 21, 2011 6.059 6.236 5.987 6.212 105,783,816 +0.16(+2.69%)
Jul 20, 2011 6.135 6.141 6.020 6.049 87,539,400 -0.06(-0.93%)
Jul 19, 2011 6.042 6.123 5.989 6.106 93,115,912 +0.10(+1.68%)
Jul 18, 2011 5.997 6.018 5.967 6.004 89,393,160 -0.01(-0.20%)
Jul 15, 2011 6.049 6.068 5.996 6.016 88,461,400 -0.01(-0.11%)
Jul 14, 2011 6.093 6.119 6.003 6.023 90,052,136 -0.05(-0.87%)
Jul 13, 2011 6.069 6.138 6.052 6.076 64,535,092 +0.03(+0.48%)
Jul 12, 2011 6.028 6.123 6.018 6.047 88,500,064 -0.00(-0.06%)
Jul 11, 2011 6.172 6.172 6.030 6.051 106,464,248 -0.20(-3.13%)
Jul 08, 2011 6.195 6.248 6.138 6.246 87,932,088 -0.00(-0.05%)
Jul 07, 2011 6.253 6.274 6.229 6.250 93,537,640 +0.04(+0.69%)
Jul 06, 2011 6.251 6.274 6.190 6.207 95,639,088 -0.05(-0.74%)
Jul 05, 2011 6.306 6.344 6.219 6.253 95,707,552 -0.10(-1.57%)
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.