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

HP Inc (NY: HPQ )

28.21 +0.54 (+1.97%)
Streaming Delayed Price Updated: 12:55 PM EDT, Apr 24, 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 30, 2009 8.460 8.518 8.432 8.475 94,696,664 -0.00(-0.02%)
Nov 27, 2009 8.455 8.529 8.396 8.477 57,590,504 -0.17(-1.96%)
Nov 25, 2009 8.696 8.698 8.631 8.646 73,781,064 -0.02(-0.28%)
Nov 24, 2009 8.741 8.814 8.610 8.670 99,970,888 -0.14(-1.63%)
Nov 23, 2009 8.712 8.816 8.698 8.814 91,020,352 +0.17(+1.96%)
Nov 20, 2009 8.565 8.684 8.553 8.645 83,304,192 +0.04(+0.44%)
Nov 19, 2009 8.670 8.698 8.520 8.607 87,275,904 -0.11(-1.31%)
Nov 18, 2009 8.816 8.819 8.684 8.721 95,650,888 -0.15(-1.64%)
Nov 17, 2009 8.700 8.885 8.681 8.866 91,556,192 +0.09(+1.00%)
Nov 16, 2009 8.619 8.790 8.613 8.778 119,348,424 +0.16(+1.80%)
Nov 13, 2009 8.569 8.629 8.534 8.622 80,222,656 +0.04(+0.42%)
Nov 12, 2009 8.577 8.631 8.556 8.586 127,264,152 -0.05(-0.60%)
Nov 11, 2009 8.607 8.638 8.588 8.638 82,237,016 +0.01(+0.08%)
Nov 10, 2009 8.605 8.632 8.577 8.631 61,441,780 -0.01(-0.06%)
Nov 09, 2009 8.477 8.638 8.434 8.636 90,102,240 +0.14(+1.69%)
Nov 06, 2009 8.410 8.493 8.382 8.493 62,562,980 +0.12(+1.42%)
Nov 05, 2009 8.356 8.446 8.294 8.373 65,901,060 +0.12(+1.49%)
Nov 04, 2009 8.285 8.403 8.239 8.251 90,124,152 +0.04(+0.53%)
Nov 03, 2009 8.256 8.292 8.171 8.207 85,207,152 -0.11(-1.35%)
Nov 02, 2009 8.194 8.341 8.147 8.320 89,236,816 +0.12(+1.47%)
Oct 30, 2009 8.332 8.465 8.168 8.199 96,895,040 -0.15(-1.84%)
Oct 29, 2009 8.118 8.360 8.118 8.353 90,271,752 +0.25(+3.03%)
Oct 28, 2009 8.152 8.216 8.093 8.107 68,327,896 -0.06(-0.78%)
Oct 27, 2009 8.245 8.292 8.140 8.171 58,325,460 -0.10(-1.17%)
Oct 26, 2009 8.373 8.448 8.218 8.268 64,927,092 -0.12(-1.44%)
Oct 23, 2009 8.385 8.411 8.335 8.389 78,446,080 +0.04(+0.50%)
Oct 22, 2009 8.304 8.377 8.245 8.347 53,194,964 +0.02(+0.21%)
Oct 21, 2009 8.396 8.474 8.320 8.330 71,669,192 -0.09(-1.07%)
Oct 20, 2009 8.404 8.439 8.399 8.420 71,272,168 +0.05(+0.56%)
Oct 19, 2009 8.332 8.385 8.316 8.373 64,943,428 +0.02(+0.21%)
Oct 16, 2009 8.263 8.363 8.197 8.356 112,817,200 +0.06(+0.77%)
Oct 15, 2009 8.235 8.292 8.228 8.292 69,016,672 +0.02(+0.23%)
Oct 14, 2009 8.206 8.289 8.183 8.273 84,239,624 +0.21(+2.57%)
Oct 13, 2009 8.078 8.112 8.042 8.066 72,537,136 -0.06(-0.74%)
Oct 12, 2009 8.195 8.206 8.094 8.126 49,265,904 -0.06(-0.72%)
Oct 09, 2009 8.016 8.202 8.012 8.185 82,778,000 +0.16(+1.98%)
Oct 08, 2009 8.100 8.147 8.007 8.026 86,855,760 -0.02(-0.21%)
Oct 07, 2009 8.083 8.097 7.992 8.043 63,228,440 -0.08(-0.96%)
Oct 06, 2009 8.016 8.137 7.966 8.121 90,912,192 +0.16(+2.04%)
Oct 05, 2009 7.857 8.023 7.831 7.959 84,501,688 +0.14(+1.74%)
Oct 02, 2009 7.876 7.940 7.808 7.822 105,084,712 -0.12(-1.48%)
Oct 01, 2009 8.123 8.175 7.914 7.940 116,404,176 -0.22(-2.65%)
Sep 30, 2009 8.164 8.228 8.062 8.156 123,840,512 -0.04(-0.48%)
Sep 29, 2009 8.233 8.284 8.164 8.195 113,748,872 -0.06(-0.73%)
Sep 28, 2009 8.114 8.292 8.093 8.256 96,536,608 +0.13(+1.64%)
Sep 25, 2009 8.017 8.159 8.009 8.123 115,653,688 +0.03(+0.32%)
Sep 24, 2009 8.126 8.202 8.035 8.097 76,583,128 -0.01(-0.13%)
Sep 23, 2009 8.100 8.268 8.088 8.107 92,535,960 -0.01(-0.17%)
Sep 22, 2009 8.111 8.149 8.085 8.121 82,966,416 +0.11(+1.42%)
Sep 21, 2009 7.883 8.030 7.862 8.007 66,614,408 +0.03(+0.43%)
Sep 18, 2009 7.938 8.033 7.900 7.973 115,305,032 +0.08(+0.96%)
Sep 17, 2009 7.867 7.988 7.841 7.897 70,437,920 +0.02(+0.19%)
Sep 16, 2009 7.903 7.940 7.848 7.881 80,336,264 -0.00(-0.04%)
Sep 15, 2009 7.898 7.921 7.819 7.884 64,183,180 -0.01(-0.13%)
Sep 14, 2009 7.831 7.947 7.829 7.895 74,765,096 -0.07(-0.87%)
Sep 11, 2009 8.030 8.038 7.924 7.964 74,329,072 -0.07(-0.86%)
Sep 10, 2009 7.924 8.033 7.907 8.033 85,918,360 +0.09(+1.13%)
Sep 09, 2009 7.824 7.943 7.776 7.943 95,409,032 +0.09(+1.12%)
Sep 08, 2009 7.793 7.857 7.770 7.855 60,738,812 +0.06(+0.82%)
Sep 04, 2009 7.688 7.800 7.682 7.791 50,861,880 +0.11(+1.46%)
Sep 03, 2009 7.656 7.738 7.629 7.679 65,008,248 +0.03(+0.45%)
Sep 02, 2009 7.541 7.688 7.532 7.644 93,597,096 +0.07(+0.94%)
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.