Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HP Inc (NY: HPQ )

34.76 -0.06 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2016 9.487 9.533 9.409 9.502 17,907,724 +0.02(+0.16%)
Mar 30, 2016 9.517 9.556 9.379 9.487 13,990,136 +0.02(+0.16%)
Mar 29, 2016 9.278 9.525 9.193 9.471 13,900,816 +0.16(+1.74%)
Mar 28, 2016 9.301 9.363 9.224 9.309 13,689,850 +0.00(+0.00%)
Mar 24, 2016 9.240 9.309 9.309 9.309 15,671,164 +0.04(+0.42%)
Mar 23, 2016 9.440 9.471 9.232 9.271 15,544,625 -0.19(-1.96%)
Mar 22, 2016 9.325 9.487 9.301 9.456 14,228,783 +0.04(+0.41%)
Mar 21, 2016 9.363 9.440 9.240 9.417 18,729,838 +0.02(+0.25%)
Mar 18, 2016 9.085 9.425 9.085 9.394 45,947,880 +0.35(+3.92%)
Mar 17, 2016 8.962 9.448 8.939 9.039 23,539,222 +0.08(+0.86%)
Mar 16, 2016 8.800 9.001 8.754 8.962 15,158,658 +0.17(+1.93%)
Mar 15, 2016 8.816 8.831 8.638 8.792 14,661,190 -0.05(-0.61%)
Mar 14, 2016 8.970 9.031 8.762 8.846 17,614,776 -0.18(-1.97%)
Mar 11, 2016 8.885 9.024 8.831 9.024 16,788,092 +0.22(+2.45%)
Mar 10, 2016 8.785 8.916 8.596 8.808 20,617,194 +0.05(+0.53%)
Mar 09, 2016 8.553 8.831 8.553 8.762 15,632,549 +0.24(+2.81%)
Mar 08, 2016 8.638 8.692 8.453 8.522 16,926,704 -0.20(-2.30%)
Mar 07, 2016 8.476 8.792 8.445 8.723 16,076,483 +0.20(+2.30%)
Mar 04, 2016 8.504 8.634 8.466 8.527 19,921,036 +0.05(+0.63%)
Mar 03, 2016 8.367 8.615 8.359 8.474 23,743,508 +0.16(+1.93%)
Mar 02, 2016 8.336 8.436 8.214 8.314 16,398,220 -0.02(-0.27%)
Mar 01, 2016 8.268 8.405 8.146 8.336 22,656,132 +0.18(+2.25%)
Feb 29, 2016 8.115 8.275 8.085 8.153 22,849,170 +0.04(+0.47%)
Feb 26, 2016 7.963 8.382 7.917 8.115 29,851,444 +0.23(+2.90%)
Feb 25, 2016 7.749 7.978 7.597 7.886 46,622,772 -0.37(-4.44%)
Feb 24, 2016 7.841 8.283 7.703 8.253 28,458,164 +0.39(+4.95%)
Feb 23, 2016 8.092 8.108 7.818 7.864 17,067,974 -0.28(-3.46%)
Feb 22, 2016 7.963 8.199 7.963 8.146 14,225,631 +0.27(+3.49%)
Feb 19, 2016 8.001 8.003 7.665 7.871 18,268,404 -0.15(-1.90%)
Feb 18, 2016 7.726 8.138 7.703 8.024 24,594,926 +0.34(+4.37%)
Feb 17, 2016 7.536 7.703 7.528 7.688 15,719,984 +0.21(+2.75%)
Feb 16, 2016 7.292 7.509 7.208 7.482 15,821,100 +0.30(+4.14%)
Feb 12, 2016 6.933 7.185 7.185 7.185 12,672,586 +0.31(+4.43%)
Feb 11, 2016 6.971 7.017 6.796 6.880 19,322,600 -0.20(-2.80%)
Feb 10, 2016 7.047 7.219 7.009 7.078 16,057,102 +0.07(+0.98%)
Feb 09, 2016 7.086 7.177 6.979 7.009 26,863,610 -0.14(-1.92%)
Feb 08, 2016 7.444 7.481 7.025 7.147 20,871,496 -0.41(-5.45%)
Feb 05, 2016 7.497 7.719 7.444 7.558 22,307,592 +0.04(+0.51%)
Feb 04, 2016 7.322 7.578 7.322 7.520 15,398,490 +0.16(+2.18%)
Feb 03, 2016 7.482 7.513 7.116 7.360 20,013,188 -0.18(-2.33%)
Feb 02, 2016 7.497 7.604 7.421 7.536 28,271,052 -0.07(-0.90%)
Feb 01, 2016 7.360 7.635 7.314 7.604 28,467,388 +0.20(+2.68%)
Jan 29, 2016 7.307 7.410 7.169 7.406 62,236,580 +0.18(+2.43%)
Jan 28, 2016 7.436 7.444 7.185 7.230 17,547,554 -0.11(-1.46%)
Jan 27, 2016 7.353 7.543 7.295 7.337 12,756,209 -0.02(-0.21%)
Jan 26, 2016 7.276 7.475 7.253 7.353 12,941,376 +0.11(+1.58%)
Jan 25, 2016 7.467 7.479 7.208 7.238 19,007,800 -0.24(-3.16%)
Jan 22, 2016 7.726 7.810 7.421 7.475 22,675,942 -0.11(-1.41%)
Jan 21, 2016 7.330 7.635 7.250 7.581 33,719,464 +0.30(+4.08%)
Jan 20, 2016 7.284 7.345 7.047 7.284 35,405,544 -0.16(-2.15%)
Jan 19, 2016 7.833 7.841 7.398 7.444 35,963,584 -0.27(-3.46%)
Jan 15, 2016 7.764 7.711 7.711 7.711 31,745,382 -0.39(-4.80%)
Jan 14, 2016 8.085 8.253 8.039 8.100 38,133,812 +0.03(+0.38%)
Jan 13, 2016 8.260 8.333 7.963 8.069 39,122,968 -0.18(-2.22%)
Jan 12, 2016 8.207 8.303 8.062 8.253 21,800,152 +0.13(+1.60%)
Jan 11, 2016 8.130 8.199 8.008 8.123 22,294,208 +0.05(+0.66%)
Jan 08, 2016 8.260 8.329 8.047 8.069 22,851,934 -0.14(-1.76%)
Jan 07, 2016 8.428 8.428 8.176 8.214 33,416,818 -0.40(-4.61%)
Jan 06, 2016 8.786 8.786 8.542 8.611 21,438,038 -0.32(-3.59%)
Jan 05, 2016 8.886 8.985 8.832 8.931 17,776,634 +0.08(+0.95%)
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.