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: 6:30 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 30, 2011 4.741 4.863 4.741 4.829 209,297,952 +0.18(+3.90%)
Nov 29, 2011 4.666 4.751 4.597 4.647 157,464,512 +0.06(+1.39%)
Nov 28, 2011 4.490 4.599 4.426 4.583 114,941,504 +0.20(+4.49%)
Nov 25, 2011 4.423 4.468 4.383 4.387 52,203,592 -0.07(-1.51%)
Nov 23, 2011 4.542 4.609 4.430 4.454 141,788,016 -0.15(-3.26%)
Nov 22, 2011 4.537 4.625 4.362 4.604 288,741,280 -0.04(-0.78%)
Nov 21, 2011 4.672 4.732 4.540 4.640 199,331,456 -0.20(-4.04%)
Nov 18, 2011 4.799 4.907 4.775 4.836 169,479,440 +0.12(+2.57%)
Nov 17, 2011 4.810 4.815 4.634 4.715 106,071,800 -0.11(-2.29%)
Nov 16, 2011 4.853 4.939 4.775 4.825 116,782,616 -0.05(-1.10%)
Nov 15, 2011 4.697 4.910 4.682 4.879 116,276,888 +0.16(+3.37%)
Nov 14, 2011 4.761 4.786 4.682 4.720 65,775,044 -0.04(-0.94%)
Nov 11, 2011 4.704 4.801 4.691 4.765 76,194,992 +0.14(+3.06%)
Nov 10, 2011 4.585 4.651 4.545 4.623 87,086,160 +0.07(+1.63%)
Nov 09, 2011 4.694 4.701 4.535 4.549 107,962,336 -0.26(-5.42%)
Nov 08, 2011 4.856 4.856 4.733 4.810 100,791,464 -0.01(-0.14%)
Nov 07, 2011 4.673 4.820 4.635 4.817 103,548,784 +0.16(+3.37%)
Nov 04, 2011 4.613 4.661 4.551 4.659 73,134,864 +0.02(+0.48%)
Nov 03, 2011 4.526 4.661 4.464 4.637 93,204,568 +0.16(+3.59%)
Nov 02, 2011 4.480 4.554 4.456 4.476 94,618,664 +0.05(+1.05%)
Nov 01, 2011 4.475 4.504 4.380 4.430 111,306,920 -0.17(-3.65%)
Oct 31, 2011 4.734 4.761 4.597 4.597 96,122,400 -0.23(-4.76%)
Oct 28, 2011 4.789 4.936 4.761 4.827 159,039,472 +0.16(+3.52%)
Oct 27, 2011 4.575 4.741 4.566 4.663 151,552,896 +0.21(+4.82%)
Oct 26, 2011 4.340 4.471 4.292 4.449 117,698,400 +0.12(+2.79%)
Oct 25, 2011 4.478 4.482 4.319 4.328 87,392,472 -0.17(-3.73%)
Oct 24, 2011 4.423 4.520 4.400 4.495 73,122,416 +0.11(+2.52%)
Oct 21, 2011 4.328 4.419 4.316 4.385 86,668,776 +0.11(+2.59%)
Oct 20, 2011 4.300 4.323 4.190 4.274 108,241,632 -0.04(-0.96%)
Oct 19, 2011 4.381 4.406 4.292 4.316 79,740,920 -0.11(-2.46%)
Oct 18, 2011 4.272 4.459 4.241 4.425 119,141,352 +0.13(+3.02%)
Oct 17, 2011 4.464 4.482 4.267 4.295 96,841,184 -0.22(-4.79%)
Oct 14, 2011 4.495 4.551 4.476 4.511 69,341,784 +0.08(+1.87%)
Oct 13, 2011 4.478 4.483 4.343 4.428 89,673,104 -0.04(-0.93%)
Oct 12, 2011 4.513 4.542 4.435 4.469 119,524,272 -0.01(-0.19%)
Oct 11, 2011 4.421 4.497 4.402 4.478 102,149,392 +0.03(+0.70%)
Oct 10, 2011 4.376 4.489 4.369 4.447 125,699,480 +0.15(+3.46%)
Oct 07, 2011 4.336 4.428 4.240 4.298 174,758,592 -0.03(-0.68%)
Oct 06, 2011 4.248 4.330 4.234 4.328 164,838,512 +0.21(+4.99%)
Oct 05, 2011 3.970 4.169 3.948 4.122 179,651,424 +0.15(+3.65%)
Oct 04, 2011 3.789 3.986 3.773 3.977 178,985,840 +0.14(+3.69%)
Oct 03, 2011 3.916 4.012 3.832 3.835 164,932,336 -0.04(-1.11%)
Sep 30, 2011 4.072 4.103 3.873 3.879 232,378,080 -0.23(-5.59%)
Sep 29, 2011 4.114 4.226 4.032 4.108 155,279,936 +0.10(+2.54%)
Sep 28, 2011 4.136 4.143 3.993 4.006 137,807,248 -0.07(-1.70%)
Sep 27, 2011 4.036 4.233 4.008 4.076 228,772,912 +0.15(+3.88%)
Sep 26, 2011 3.903 3.986 3.875 3.924 184,768,416 +0.07(+1.75%)
Sep 23, 2011 3.891 3.908 3.714 3.856 398,838,176 -0.08(-2.11%)
Sep 22, 2011 3.982 4.096 3.846 3.939 372,097,280 -0.20(-4.92%)
Sep 21, 2011 3.901 4.336 3.837 4.143 511,520,352 +0.26(+6.72%)
Sep 20, 2011 3.951 3.987 3.877 3.882 149,584,000 -0.08(-1.92%)
Sep 19, 2011 3.991 4.010 3.908 3.958 97,676,464 -0.11(-2.63%)
Sep 16, 2011 4.044 4.076 4.000 4.065 135,556,320 +0.04(+1.12%)
Sep 15, 2011 4.012 4.032 3.927 4.020 91,566,848 +0.06(+1.48%)
Sep 14, 2011 3.920 3.996 3.866 3.962 130,348,032 +0.04(+1.01%)
Sep 13, 2011 3.910 3.936 3.875 3.922 140,923,200 +0.02(+0.53%)
Sep 12, 2011 3.823 3.905 3.823 3.901 163,371,520 -0.01(-0.31%)
Sep 09, 2011 4.069 4.088 3.887 3.913 213,600,256 -0.21(-5.11%)
Sep 08, 2011 4.207 4.262 4.120 4.124 124,341,536 -0.05(-1.12%)
Sep 07, 2011 4.141 4.203 4.095 4.171 118,337,784 +0.09(+2.16%)
Sep 06, 2011 4.022 4.091 3.956 4.082 162,912,192 -0.12(-2.92%)
Sep 02, 2011 4.328 4.333 4.202 4.205 108,463,568 -0.23(-5.18%)
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.