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

HP Inc (NY: HPQ )

27.62 -0.07 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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, 2003 3.780 3.802 3.742 3.756 35,268,264 -0.02(-0.55%)
Nov 26, 2003 3.783 3.802 3.731 3.776 43,620,068 +0.03(+0.92%)
Nov 25, 2003 3.766 3.809 3.718 3.742 77,867,224 -0.04(-1.10%)
Nov 24, 2003 3.723 3.794 3.712 3.783 63,670,076 +0.11(+2.91%)
Nov 21, 2003 3.738 3.764 3.628 3.676 87,999,600 -0.05(-1.44%)
Nov 20, 2003 3.927 3.930 3.728 3.730 149,340,336 -0.11(-2.79%)
Nov 19, 2003 3.742 3.854 3.742 3.837 92,089,832 +0.10(+2.59%)
Nov 18, 2003 3.818 3.847 3.731 3.740 52,501,532 -0.06(-1.59%)
Nov 17, 2003 3.761 3.809 3.740 3.801 40,688,140 -0.02(-0.41%)
Nov 14, 2003 3.870 3.889 3.792 3.816 66,538,332 -0.04(-1.16%)
Nov 13, 2003 3.818 3.883 3.799 3.861 55,005,108 +0.01(+0.36%)
Nov 12, 2003 3.792 3.854 3.783 3.847 50,459,312 +0.02(+0.54%)
Nov 11, 2003 3.802 3.835 3.754 3.826 55,046,204 +0.02(+0.64%)
Nov 10, 2003 3.844 3.915 3.787 3.802 87,126,680 -0.17(-4.30%)
Nov 07, 2003 4.068 4.094 3.959 3.973 64,127,376 -0.08(-2.04%)
Nov 06, 2003 3.966 4.060 3.947 4.056 64,411,596 +0.07(+1.64%)
Nov 05, 2003 3.968 3.999 3.923 3.991 68,346,696 +0.02(+0.52%)
Nov 04, 2003 3.975 3.987 3.934 3.970 81,177,728 +0.05(+1.23%)
Nov 03, 2003 3.854 3.941 3.852 3.921 69,188,936 +0.07(+1.75%)
Oct 31, 2003 3.809 3.882 3.801 3.854 57,659,184 +0.04(+1.04%)
Oct 30, 2003 3.797 3.863 3.780 3.814 89,021,872 +0.04(+1.19%)
Oct 29, 2003 3.740 3.790 3.706 3.769 61,054,784 +0.03(+0.79%)
Oct 28, 2003 3.669 3.766 3.636 3.740 83,563,792 +0.11(+3.10%)
Oct 27, 2003 3.598 3.654 3.595 3.628 63,293,816 +0.09(+2.59%)
Oct 24, 2003 3.552 3.593 3.490 3.536 67,125,296 -0.09(-2.52%)
Oct 23, 2003 3.638 3.668 3.602 3.628 43,416,308 -0.05(-1.32%)
Oct 22, 2003 3.690 3.709 3.666 3.676 44,946,820 -0.07(-1.98%)
Oct 21, 2003 3.714 3.778 3.714 3.750 74,015,480 +0.04(+1.12%)
Oct 20, 2003 3.650 3.712 3.650 3.709 55,306,692 +0.09(+2.48%)
Oct 17, 2003 3.714 3.725 3.609 3.619 65,991,888 -0.06(-1.50%)
Oct 16, 2003 3.697 3.775 3.636 3.674 90,349,200 -0.11(-2.97%)
Oct 15, 2003 3.740 3.801 3.711 3.787 98,059,632 +0.09(+2.48%)
Oct 14, 2003 3.681 3.697 3.645 3.695 40,937,628 +0.03(+0.71%)
Oct 13, 2003 3.650 3.697 3.645 3.669 44,130,044 +0.03(+0.90%)
Oct 10, 2003 3.647 3.669 3.612 3.636 52,726,132 +0.00(+0.05%)
Oct 09, 2003 3.545 3.716 3.545 3.635 129,863,408 +0.14(+3.90%)
Oct 08, 2003 3.533 3.559 3.479 3.498 89,279,464 -0.02(-0.54%)
Oct 07, 2003 3.538 3.566 3.481 3.517 61,863,452 -0.02(-0.59%)
Oct 06, 2003 3.541 3.566 3.522 3.538 34,043,392 +0.03(+0.89%)
Oct 03, 2003 3.459 3.578 3.436 3.507 90,677,992 +0.13(+4.00%)
Oct 02, 2003 3.412 3.431 3.358 3.372 60,653,632 -0.01(-0.41%)
Oct 01, 2003 3.355 3.441 3.355 3.386 71,238,680 +0.04(+1.24%)
Sep 30, 2003 3.389 3.389 3.300 3.345 74,718,800 -0.04(-1.33%)
Sep 29, 2003 3.353 3.400 3.327 3.389 63,787,008 +0.04(+1.13%)
Sep 26, 2003 3.343 3.382 3.325 3.351 82,352,816 +0.02(+0.73%)
Sep 25, 2003 3.441 3.448 3.327 3.327 93,913,824 -0.12(-3.51%)
Sep 24, 2003 3.486 3.493 3.440 3.448 104,053,152 -0.08(-2.16%)
Sep 23, 2003 3.538 3.543 3.474 3.524 56,565,716 +0.02(+0.49%)
Sep 22, 2003 3.602 3.605 3.495 3.507 68,128,464 -0.15(-4.02%)
Sep 19, 2003 3.623 3.695 3.612 3.654 91,800,408 +0.03(+0.86%)
Sep 18, 2003 3.524 3.630 3.522 3.623 88,664,136 +0.11(+3.00%)
Sep 17, 2003 3.524 3.583 3.486 3.517 69,343,496 -0.01(-0.20%)
Sep 16, 2003 3.438 3.541 3.429 3.524 69,763,168 +0.10(+2.87%)
Sep 15, 2003 3.422 3.452 3.419 3.426 63,711,176 -0.04(-1.25%)
Sep 12, 2003 3.453 3.479 3.438 3.469 35,832,072 -0.02(-0.50%)
Sep 11, 2003 3.481 3.524 3.438 3.486 68,563,192 +0.02(+0.60%)
Sep 10, 2003 3.491 3.505 3.441 3.465 59,110,968 -0.07(-1.95%)
Sep 09, 2003 3.528 3.593 3.516 3.535 61,965,908 -0.01(-0.20%)
Sep 08, 2003 3.505 3.567 3.493 3.541 64,615,936 +0.05(+1.33%)
Sep 05, 2003 3.548 3.583 3.490 3.495 78,545,648 -0.10(-2.65%)
Sep 04, 2003 3.578 3.607 3.557 3.590 47,405,820 +0.02(+0.68%)
Sep 03, 2003 3.507 3.593 3.495 3.566 86,094,576 +0.08(+2.18%)
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.