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

HP Ord Shs (NY: HPQ )

36.32 +0.14 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 9.410 9.503 17,906,474 +0.02(+0.16%)
Mar 30, 2016 9.518 9.557 9.379 9.487 13,989,159 +0.02(+0.16%)
Mar 29, 2016 9.279 9.526 9.194 9.472 13,899,846 +0.16(+1.74%)
Mar 28, 2016 9.302 9.364 9.225 9.310 13,688,895 +0.00(+0.00%)
Mar 24, 2016 9.240 9.310 9.310 9.310 15,670,070 +0.04(+0.42%)
Mar 23, 2016 9.441 9.472 9.233 9.271 15,543,540 -0.19(-1.96%)
Mar 22, 2016 9.325 9.487 9.302 9.456 14,227,790 +0.04(+0.41%)
Mar 21, 2016 9.364 9.441 9.240 9.418 18,728,530 +0.02(+0.25%)
Mar 18, 2016 9.086 9.425 9.086 9.395 45,944,672 +0.35(+3.92%)
Mar 17, 2016 8.963 9.449 8.940 9.040 23,537,580 +0.08(+0.86%)
Mar 16, 2016 8.801 9.001 8.754 8.963 15,157,600 +0.17(+1.93%)
Mar 15, 2016 8.816 8.832 8.639 8.793 14,660,167 -0.05(-0.61%)
Mar 14, 2016 8.970 9.032 8.762 8.847 17,613,546 -0.18(-1.97%)
Mar 11, 2016 8.886 9.024 8.832 9.024 16,786,920 +0.22(+2.45%)
Mar 10, 2016 8.785 8.916 8.596 8.808 20,615,754 +0.05(+0.53%)
Mar 09, 2016 8.554 8.832 8.554 8.762 15,631,458 +0.24(+2.81%)
Mar 08, 2016 8.639 8.693 8.454 8.523 16,925,524 -0.20(-2.30%)
Mar 07, 2016 8.477 8.793 8.446 8.724 16,075,361 +0.20(+2.30%)
Mar 04, 2016 8.505 8.634 8.467 8.528 19,919,638 +0.05(+0.63%)
Mar 03, 2016 8.368 8.615 8.360 8.474 23,741,842 +0.16(+1.93%)
Mar 02, 2016 8.337 8.436 8.215 8.314 16,397,069 -0.02(-0.27%)
Mar 01, 2016 8.268 8.406 8.146 8.337 22,654,542 +0.18(+2.25%)
Feb 29, 2016 8.116 8.276 8.085 8.154 22,847,566 +0.04(+0.47%)
Feb 26, 2016 7.963 8.383 7.917 8.116 29,849,348 +0.23(+2.90%)
Feb 25, 2016 7.750 7.979 7.597 7.887 46,619,500 -0.37(-4.44%)
Feb 24, 2016 7.841 8.284 7.704 8.253 28,456,166 +0.39(+4.95%)
Feb 23, 2016 8.093 8.108 7.818 7.864 17,066,776 -0.28(-3.46%)
Feb 22, 2016 7.963 8.200 7.963 8.146 14,224,633 +0.27(+3.49%)
Feb 19, 2016 8.001 8.004 7.666 7.872 18,267,122 -0.15(-1.90%)
Feb 18, 2016 7.727 8.139 7.704 8.024 24,593,200 +0.34(+4.37%)
Feb 17, 2016 7.536 7.704 7.528 7.689 15,718,881 +0.21(+2.75%)
Feb 16, 2016 7.292 7.509 7.208 7.483 15,819,989 +0.30(+4.14%)
Feb 12, 2016 6.934 7.185 7.185 7.185 12,671,696 +0.31(+4.43%)
Feb 11, 2016 6.972 7.017 6.796 6.880 19,321,244 -0.20(-2.80%)
Feb 10, 2016 7.048 7.220 7.010 7.078 16,055,975 +0.07(+0.98%)
Feb 09, 2016 7.086 7.178 6.979 7.010 26,861,726 -0.14(-1.92%)
Feb 08, 2016 7.445 7.482 7.025 7.147 20,870,032 -0.41(-5.45%)
Feb 05, 2016 7.498 7.719 7.445 7.559 22,306,028 +0.04(+0.51%)
Feb 04, 2016 7.323 7.578 7.323 7.521 15,397,410 +0.16(+2.18%)
Feb 03, 2016 7.483 7.513 7.117 7.361 20,011,784 -0.18(-2.33%)
Feb 02, 2016 7.498 7.605 7.422 7.536 28,269,068 -0.07(-0.90%)
Feb 01, 2016 7.361 7.635 7.315 7.605 28,465,390 +0.20(+2.68%)
Jan 29, 2016 7.307 7.410 7.170 7.406 62,232,212 +0.18(+2.43%)
Jan 28, 2016 7.437 7.445 7.185 7.231 17,546,322 -0.11(-1.46%)
Jan 27, 2016 7.353 7.544 7.296 7.338 12,755,314 -0.02(-0.21%)
Jan 26, 2016 7.277 7.475 7.254 7.353 12,940,468 +0.11(+1.58%)
Jan 25, 2016 7.467 7.480 7.208 7.239 19,006,466 -0.24(-3.16%)
Jan 22, 2016 7.727 7.811 7.422 7.475 22,674,352 -0.11(-1.41%)
Jan 21, 2016 7.330 7.635 7.250 7.582 33,717,100 +0.30(+4.08%)
Jan 20, 2016 7.284 7.345 7.048 7.284 35,403,060 -0.16(-2.15%)
Jan 19, 2016 7.834 7.841 7.399 7.445 35,961,060 -0.27(-3.46%)
Jan 15, 2016 7.765 7.712 7.712 7.712 31,743,154 -0.39(-4.80%)
Jan 14, 2016 8.085 8.253 8.040 8.101 38,131,136 +0.03(+0.38%)
Jan 13, 2016 8.261 8.333 7.963 8.070 39,120,220 -0.18(-2.22%)
Jan 12, 2016 8.207 8.304 8.062 8.253 21,798,622 +0.13(+1.60%)
Jan 11, 2016 8.131 8.200 8.009 8.123 22,292,644 +0.05(+0.66%)
Jan 08, 2016 8.261 8.329 8.047 8.070 22,850,330 -0.14(-1.76%)
Jan 07, 2016 8.429 8.429 8.177 8.215 33,414,472 -0.40(-4.61%)
Jan 06, 2016 8.787 8.787 8.543 8.612 21,436,532 -0.32(-3.59%)
Jan 05, 2016 8.886 8.985 8.833 8.932 17,775,388 +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.