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

HP Inc (NY: HPQ )

34.53 +0.10 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Nov 28, 2008 5.971 6.060 5.923 6.048 43,131,516 +0.01(+0.20%)
Nov 26, 2008 5.721 6.043 5.661 6.036 129,013,544 +0.28(+4.79%)
Nov 25, 2008 6.099 6.106 5.637 5.760 219,596,176 -0.36(-5.88%)
Nov 24, 2008 6.017 6.171 5.736 6.120 195,773,152 +0.18(+3.06%)
Nov 21, 2008 5.582 5.969 5.539 5.938 224,569,616 +0.48(+8.83%)
Nov 20, 2008 5.618 5.906 5.388 5.457 236,093,536 -0.21(-3.63%)
Nov 19, 2008 5.691 5.973 5.649 5.662 211,277,584 -0.10(-1.67%)
Nov 18, 2008 5.753 5.801 5.443 5.758 396,616,960 +0.73(+14.49%)
Nov 17, 2008 5.107 5.246 5.001 5.030 92,154,672 -0.19(-3.68%)
Nov 14, 2008 5.266 5.486 5.143 5.222 0 -0.21(-3.94%)
Nov 13, 2008 5.254 5.462 4.839 5.436 222,864,688 +0.10(+1.83%)
Nov 12, 2008 5.517 5.595 5.314 5.338 118,633,392 -0.36(-6.35%)
Nov 11, 2008 5.774 5.827 5.522 5.700 93,827,296 -0.16(-2.69%)
Nov 10, 2008 6.055 6.130 5.753 5.858 91,685,240 -0.08(-1.36%)
Nov 07, 2008 5.801 5.998 5.751 5.938 106,074,944 +0.17(+2.97%)
Nov 06, 2008 6.029 6.072 5.722 5.767 173,021,968 -0.45(-7.20%)
Nov 05, 2008 6.495 6.506 6.166 6.214 130,540,160 -0.34(-5.20%)
Nov 04, 2008 6.710 6.710 6.413 6.555 157,934,960 -0.06(-0.96%)
Nov 03, 2008 6.523 6.753 6.523 6.619 126,744,088 +0.06(+0.86%)
Oct 31, 2008 6.367 6.730 6.367 6.562 167,859,216 +0.10(+1.57%)
Oct 30, 2008 6.271 6.562 6.209 6.461 171,389,744 +0.39(+6.47%)
Oct 29, 2008 6.003 6.291 5.949 6.069 163,694,272 +0.05(+0.88%)
Oct 28, 2008 5.443 6.033 5.277 6.015 161,934,032 +0.67(+12.54%)
Oct 27, 2008 5.436 5.616 5.316 5.345 139,786,912 -0.22(-3.88%)
Oct 24, 2008 5.186 5.712 5.148 5.561 160,790,608 -0.12(-2.14%)
Oct 23, 2008 6.038 6.087 5.443 5.683 221,024,000 -0.36(-5.90%)
Oct 22, 2008 6.405 6.405 5.878 6.039 179,146,736 -0.48(-7.41%)
Oct 21, 2008 6.893 6.977 6.492 6.523 163,492,112 -0.51(-7.22%)
Oct 20, 2008 6.909 7.075 6.703 7.030 126,402,288 +0.22(+3.27%)
Oct 17, 2008 6.763 7.080 6.552 6.807 128,563,472 +0.01(+0.13%)
Oct 16, 2008 6.623 6.830 6.353 6.799 169,856,464 +0.18(+2.72%)
Oct 15, 2008 6.751 6.960 6.574 6.619 168,622,368 -0.32(-4.60%)
Oct 14, 2008 7.207 7.372 6.837 6.938 166,096,656 -0.16(-2.25%)
Oct 13, 2008 6.600 7.183 6.489 7.097 156,787,904 +0.75(+11.89%)
Oct 10, 2008 6.211 6.969 6.086 6.343 0 -0.26(-3.90%)
Oct 09, 2008 6.999 7.049 6.600 6.600 197,684,976 -0.26(-3.75%)
Oct 08, 2008 6.473 7.200 6.367 6.857 240,812,800 +0.05(+0.81%)
Oct 07, 2008 6.987 7.166 6.787 6.802 159,941,712 -0.22(-3.10%)
Oct 06, 2008 7.245 7.372 6.739 7.020 172,606,464 -0.35(-4.77%)
Oct 03, 2008 7.387 7.733 7.306 7.372 0 -0.04(-0.60%)
Oct 02, 2008 7.589 7.594 7.191 7.416 165,488,272 -0.29(-3.80%)
Oct 01, 2008 7.913 8.009 7.618 7.709 128,416,664 -0.22(-2.75%)
Sep 30, 2008 7.754 7.970 7.711 7.927 130,296,144 +0.29(+3.79%)
Sep 29, 2008 8.085 8.126 7.591 7.637 160,377,904 -0.56(-6.82%)
Sep 26, 2008 8.045 8.328 8.045 8.196 0 +0.02(+0.23%)
Sep 25, 2008 7.999 8.306 7.913 8.177 129,265,776 +0.16(+1.97%)
Sep 24, 2008 8.050 8.122 7.906 8.020 117,268,800 -0.02(-0.21%)
Sep 23, 2008 8.148 8.308 7.997 8.037 114,128,160 -0.05(-0.59%)
Sep 22, 2008 8.349 8.378 8.042 8.085 129,053,536 -0.19(-2.28%)
Sep 19, 2008 8.378 8.434 8.179 8.273 0 +0.23(+2.83%)
Sep 18, 2008 7.968 8.176 7.893 8.045 214,623,184 +0.20(+2.58%)
Sep 17, 2008 8.162 8.211 7.833 7.843 186,062,032 -0.46(-5.49%)
Sep 16, 2008 7.677 8.400 7.550 8.299 311,903,904 +0.53(+6.79%)
Sep 15, 2008 7.846 7.985 7.771 7.771 148,778,256 -0.28(-3.49%)
Sep 12, 2008 8.014 8.088 7.936 8.052 98,118,088 -0.04(-0.47%)
Sep 11, 2008 7.925 8.133 7.913 8.090 148,614,976 +0.07(+0.92%)
Sep 10, 2008 7.917 8.078 7.889 8.016 129,597,832 +0.13(+1.63%)
Sep 09, 2008 7.973 8.105 7.888 7.888 152,284,064 +0.05(+0.59%)
Sep 08, 2008 7.810 7.860 7.687 7.841 110,055,648 +0.13(+1.73%)
Sep 05, 2008 7.562 7.738 7.540 7.707 0 +0.09(+1.12%)
Sep 04, 2008 7.713 7.730 7.560 7.622 91,450,000 -0.11(-1.40%)
Sep 03, 2008 7.853 7.930 7.636 7.730 110,954,720 -0.16(-1.98%)
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.