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 (%)
Nov 30, 2005 5.148 5.165 5.074 5.086 88,629,664 -0.05(-0.97%)
Nov 29, 2005 5.138 5.157 5.112 5.136 54,117,072 +0.00(+0.00%)
Nov 28, 2005 5.083 5.139 5.059 5.136 70,188,920 +0.04(+0.77%)
Nov 25, 2005 5.037 5.114 5.001 5.097 24,212,188 +0.06(+1.19%)
Nov 23, 2005 4.990 5.081 4.990 5.037 53,749,576 +0.01(+0.10%)
Nov 22, 2005 4.947 5.106 4.937 5.031 80,160,328 +0.01(+0.24%)
Nov 21, 2005 5.023 5.062 4.992 5.019 56,961,380 -0.02(-0.41%)
Nov 18, 2005 5.162 5.172 4.973 5.040 241,046,816 +0.07(+1.38%)
Nov 17, 2005 4.886 5.023 4.882 4.971 123,922,168 +0.13(+2.58%)
Nov 16, 2005 4.826 4.898 4.797 4.846 77,249,520 +0.03(+0.53%)
Nov 15, 2005 4.831 4.920 4.783 4.821 76,598,528 -0.01(-0.28%)
Nov 14, 2005 4.843 4.846 4.745 4.834 73,006,976 -0.05(-1.12%)
Nov 11, 2005 4.848 4.929 4.803 4.889 60,865,012 +0.04(+0.88%)
Nov 10, 2005 4.822 4.870 4.754 4.846 57,251,296 +0.01(+0.14%)
Nov 09, 2005 4.894 4.908 4.836 4.839 42,245,768 -0.05(-1.09%)
Nov 08, 2005 4.850 4.927 4.838 4.893 48,316,460 -0.03(-0.66%)
Nov 07, 2005 4.887 4.944 4.872 4.925 50,051,864 +0.03(+0.70%)
Nov 04, 2005 4.929 4.929 4.834 4.891 51,707,928 -0.04(-0.73%)
Nov 03, 2005 4.935 4.978 4.896 4.927 59,525,108 -0.01(-0.17%)
Nov 02, 2005 4.843 4.987 4.800 4.935 80,048,328 +0.09(+1.80%)
Nov 01, 2005 4.767 4.894 4.767 4.848 107,087,912 +0.04(+0.86%)
Oct 31, 2005 4.793 4.834 4.769 4.807 77,499,768 +0.01(+0.29%)
Oct 28, 2005 4.637 4.815 4.596 4.793 79,466,168 +0.20(+4.33%)
Oct 27, 2005 4.598 4.627 4.543 4.594 69,042,096 -0.03(-0.59%)
Oct 26, 2005 4.666 4.747 4.377 4.622 90,086,816 -0.09(-1.89%)
Oct 25, 2005 4.766 4.833 4.697 4.711 60,032,600 -0.13(-2.73%)
Oct 24, 2005 4.740 4.850 4.714 4.843 49,308,704 +0.12(+2.47%)
Oct 21, 2005 4.723 4.790 4.673 4.726 50,086,280 +0.03(+0.55%)
Oct 20, 2005 4.743 4.836 4.675 4.701 52,554,920 -0.04(-0.80%)
Oct 19, 2005 4.697 4.743 4.635 4.738 54,814,732 -0.02(-0.32%)
Oct 18, 2005 4.680 4.786 4.667 4.754 50,787,440 +0.06(+1.28%)
Oct 17, 2005 4.723 4.774 4.673 4.694 35,327,500 -0.03(-0.58%)
Oct 14, 2005 4.670 4.730 4.611 4.721 46,199,564 +0.05(+1.10%)
Oct 13, 2005 4.577 4.699 4.560 4.670 69,941,008 -0.01(-0.22%)
Oct 12, 2005 4.620 4.714 4.599 4.680 91,837,968 +0.01(+0.22%)
Oct 11, 2005 4.572 4.683 4.572 4.670 62,780,076 +0.10(+2.14%)
Oct 10, 2005 4.646 4.692 4.567 4.572 67,430,952 -0.07(-1.59%)
Oct 07, 2005 4.594 4.654 4.565 4.646 77,887,104 +0.04(+0.78%)
Oct 06, 2005 4.721 4.745 4.575 4.610 92,719,960 -0.10(-2.11%)
Oct 05, 2005 4.894 4.894 4.709 4.709 77,244,272 -0.19(-3.78%)
Oct 04, 2005 4.954 4.978 4.826 4.894 120,066,952 -0.06(-1.21%)
Oct 03, 2005 5.006 5.028 4.918 4.954 71,996,072 -0.05(-1.03%)
Sep 30, 2005 4.994 5.047 4.913 5.006 74,313,632 +0.04(+0.90%)
Sep 29, 2005 4.860 4.997 4.827 4.961 64,682,892 +0.07(+1.47%)
Sep 28, 2005 4.865 4.935 4.834 4.889 52,120,924 +0.03(+0.53%)
Sep 27, 2005 4.959 4.959 4.857 4.863 64,414,560 -0.10(-1.97%)
Sep 26, 2005 4.925 4.989 4.911 4.961 86,406,600 +0.08(+1.65%)
Sep 23, 2005 4.877 4.905 4.707 4.881 67,192,368 +0.08(+1.64%)
Sep 22, 2005 4.815 4.857 4.737 4.802 69,975,424 -0.01(-0.28%)
Sep 21, 2005 4.800 4.862 4.737 4.815 64,746,472 -0.03(-0.67%)
Sep 20, 2005 4.848 5.059 4.831 4.848 104,230,184 -0.10(-2.08%)
Sep 19, 2005 4.951 4.954 4.850 4.951 83,482,968 +0.09(+1.91%)
Sep 16, 2005 4.798 4.860 4.779 4.858 101,130,384 +0.08(+1.69%)
Sep 15, 2005 4.706 4.778 4.699 4.778 36,954,984 +0.06(+1.35%)
Sep 14, 2005 4.707 4.761 4.701 4.714 44,742,412 -0.01(-0.11%)
Sep 13, 2005 4.749 4.755 4.707 4.719 46,655,728 -0.04(-0.76%)
Sep 12, 2005 4.766 4.769 4.742 4.755 41,432,608 -0.01(-0.25%)
Sep 09, 2005 4.774 4.797 4.745 4.767 92,885,040 -0.01(-0.14%)
Sep 08, 2005 4.731 4.778 4.714 4.774 99,305,728 +0.07(+1.42%)
Sep 07, 2005 4.714 4.743 4.702 4.707 71,391,160 +0.04(+0.77%)
Sep 06, 2005 4.740 4.774 4.666 4.671 109,002,392 -0.06(-1.27%)
Sep 02, 2005 4.757 4.786 4.731 4.731 51,825,180 -0.05(-1.08%)
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.