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

HP Inc (NY: HPQ )

27.81 +0.19 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 6.017 6.107 5.969 6.095 42,801,236 +0.01(+0.20%)
Nov 26, 2008 5.765 6.090 5.704 6.083 128,025,616 +0.28(+4.79%)
Nov 25, 2008 6.147 6.153 5.680 5.804 217,914,608 -0.36(-5.88%)
Nov 24, 2008 6.064 6.219 5.780 6.167 194,274,016 +0.18(+3.06%)
Nov 21, 2008 5.625 6.015 5.582 5.984 222,849,968 +0.49(+8.83%)
Nov 20, 2008 5.661 5.951 5.430 5.499 234,285,648 -0.21(-3.63%)
Nov 19, 2008 5.735 6.019 5.692 5.706 209,659,712 -0.10(-1.67%)
Nov 18, 2008 5.798 5.846 5.485 5.803 393,579,840 +0.73(+14.49%)
Nov 17, 2008 5.146 5.286 5.039 5.069 91,448,992 -0.19(-3.68%)
Nov 14, 2008 5.307 5.528 5.183 5.262 0 -0.22(-3.94%)
Nov 13, 2008 5.295 5.504 4.877 5.478 221,158,096 +0.10(+1.83%)
Nov 12, 2008 5.559 5.639 5.355 5.380 117,724,952 -0.36(-6.35%)
Nov 11, 2008 5.818 5.872 5.564 5.744 93,108,808 -0.16(-2.69%)
Nov 10, 2008 6.102 6.178 5.798 5.903 90,983,160 -0.08(-1.36%)
Nov 07, 2008 5.846 6.045 5.796 5.984 105,262,672 +0.17(+2.97%)
Nov 06, 2008 6.076 6.119 5.766 5.811 171,697,040 -0.45(-7.20%)
Nov 05, 2008 6.546 6.556 6.214 6.262 129,540,544 -0.34(-5.20%)
Nov 04, 2008 6.762 6.762 6.463 6.606 156,725,568 -0.06(-0.96%)
Nov 03, 2008 6.573 6.805 6.573 6.670 125,773,536 +0.06(+0.86%)
Oct 31, 2008 6.416 6.782 6.416 6.613 166,573,824 +0.10(+1.57%)
Oct 30, 2008 6.319 6.613 6.257 6.511 170,077,328 +0.40(+6.47%)
Oct 29, 2008 6.050 6.340 5.995 6.115 162,440,784 +0.05(+0.88%)
Oct 28, 2008 5.485 6.079 5.317 6.062 160,694,000 +0.68(+12.54%)
Oct 27, 2008 5.478 5.659 5.357 5.386 138,716,480 -0.22(-3.88%)
Oct 24, 2008 5.226 5.756 5.188 5.604 159,559,344 -0.12(-2.14%)
Oct 23, 2008 6.084 6.134 5.485 5.727 219,331,488 -0.36(-5.90%)
Oct 22, 2008 6.454 6.454 5.924 6.086 177,774,912 -0.49(-7.41%)
Oct 21, 2008 6.946 7.031 6.542 6.573 162,240,160 -0.51(-7.22%)
Oct 20, 2008 6.962 7.130 6.755 7.085 125,434,360 +0.22(+3.27%)
Oct 17, 2008 6.815 7.135 6.603 6.860 127,578,992 +0.01(+0.13%)
Oct 16, 2008 6.674 6.882 6.402 6.851 168,555,776 +0.18(+2.72%)
Oct 15, 2008 6.803 7.014 6.625 6.670 167,331,136 -0.32(-4.60%)
Oct 14, 2008 7.263 7.428 6.889 6.991 164,824,752 -0.16(-2.25%)
Oct 13, 2008 6.651 7.238 6.539 7.152 155,587,296 +0.76(+11.89%)
Oct 10, 2008 6.259 7.022 6.133 6.392 0 -0.26(-3.90%)
Oct 09, 2008 7.054 7.104 6.651 6.651 196,171,200 -0.26(-3.75%)
Oct 08, 2008 6.523 7.256 6.416 6.910 238,968,768 +0.06(+0.81%)
Oct 07, 2008 7.041 7.221 6.839 6.855 158,716,944 -0.22(-3.10%)
Oct 06, 2008 7.301 7.428 6.791 7.074 171,284,720 -0.35(-4.77%)
Oct 03, 2008 7.444 7.793 7.363 7.428 0 -0.04(-0.60%)
Oct 02, 2008 7.648 7.653 7.247 7.473 164,221,040 -0.30(-3.80%)
Oct 01, 2008 7.974 8.071 7.677 7.769 127,433,304 -0.22(-2.75%)
Sep 30, 2008 7.814 8.031 7.770 7.988 129,298,392 +0.29(+3.79%)
Sep 29, 2008 8.147 8.188 7.649 7.696 159,149,808 -0.56(-6.82%)
Sep 26, 2008 8.107 8.392 8.107 8.259 0 +0.02(+0.23%)
Sep 25, 2008 8.061 8.370 7.974 8.240 128,275,920 +0.16(+1.97%)
Sep 24, 2008 8.112 8.185 7.967 8.081 116,370,808 -0.02(-0.21%)
Sep 23, 2008 8.211 8.372 8.059 8.099 113,254,216 -0.05(-0.59%)
Sep 22, 2008 8.413 8.442 8.104 8.147 128,065,304 -0.19(-2.28%)
Sep 19, 2008 8.442 8.499 8.242 8.337 0 +0.23(+2.83%)
Sep 18, 2008 8.030 8.239 7.954 8.107 212,979,696 +0.20(+2.58%)
Sep 17, 2008 8.225 8.274 7.893 7.903 184,637,248 -0.46(-5.49%)
Sep 16, 2008 7.736 8.465 7.608 8.363 309,515,488 +0.53(+6.79%)
Sep 15, 2008 7.907 8.047 7.831 7.831 147,638,976 -0.28(-3.49%)
Sep 12, 2008 8.076 8.150 7.997 8.114 97,366,744 -0.04(-0.47%)
Sep 11, 2008 7.986 8.195 7.974 8.152 147,476,944 +0.07(+0.92%)
Sep 10, 2008 7.978 8.140 7.950 8.078 128,605,424 +0.13(+1.63%)
Sep 09, 2008 8.035 8.168 7.948 7.948 151,117,952 +0.05(+0.59%)
Sep 08, 2008 7.871 7.921 7.746 7.902 109,212,888 +0.13(+1.73%)
Sep 05, 2008 7.620 7.798 7.598 7.767 0 +0.09(+1.12%)
Sep 04, 2008 7.772 7.789 7.618 7.681 90,749,720 -0.11(-1.40%)
Sep 03, 2008 7.914 7.992 7.695 7.789 110,105,080 -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.