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

HP Inc (NY: HPQ )

27.67 -0.03 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 29, 2013 4.671 4.758 4.666 4.725 69,393,688 -0.00(-0.04%)
Nov 27, 2013 4.633 4.782 4.334 4.727 302,121,344 +0.39(+9.05%)
Nov 26, 2013 4.355 4.397 4.334 4.334 141,677,728 -0.04(-0.91%)
Nov 25, 2013 4.376 4.403 4.346 4.374 80,778,400 +0.01(+0.24%)
Nov 22, 2013 4.319 4.378 4.295 4.364 62,209,424 +0.04(+0.92%)
Nov 21, 2013 4.353 4.360 4.314 4.324 65,213,216 +0.02(+0.36%)
Nov 20, 2013 4.314 4.364 4.279 4.308 102,503,936 -0.01(-0.20%)
Nov 19, 2013 4.359 4.384 4.300 4.317 75,383,472 -0.00(-0.04%)
Nov 18, 2013 4.374 4.384 4.312 4.319 66,996,668 -0.04(-0.83%)
Nov 15, 2013 4.345 4.372 4.298 4.355 111,805,728 +0.02(+0.56%)
Nov 14, 2013 4.448 4.481 4.291 4.331 152,461,808 -0.25(-5.36%)
Nov 13, 2013 4.516 4.579 4.500 4.576 53,638,632 +0.05(+1.03%)
Nov 12, 2013 4.524 4.593 4.519 4.530 57,503,140 -0.02(-0.49%)
Nov 11, 2013 4.474 4.593 4.450 4.552 70,740,016 +0.07(+1.58%)
Nov 08, 2013 4.419 4.482 4.405 4.481 87,511,896 +0.04(+0.97%)
Nov 07, 2013 4.433 4.540 4.428 4.438 85,813,056 +0.01(+0.31%)
Nov 06, 2013 4.417 4.447 4.392 4.424 73,181,536 +0.02(+0.55%)
Nov 05, 2013 4.441 4.441 4.345 4.400 75,720,984 -0.05(-1.16%)
Nov 04, 2013 4.481 4.481 4.403 4.452 87,476,528 -0.03(-0.58%)
Nov 01, 2013 4.232 4.517 4.232 4.478 197,845,184 +0.27(+6.36%)
Oct 31, 2013 4.169 4.245 4.162 4.210 79,898,344 +0.03(+0.70%)
Oct 30, 2013 4.122 4.198 4.122 4.181 67,099,456 +0.06(+1.51%)
Oct 29, 2013 4.139 4.163 4.084 4.118 65,334,952 -0.00(-0.08%)
Oct 28, 2013 4.144 4.162 4.098 4.122 70,861,832 -0.02(-0.58%)
Oct 25, 2013 4.160 4.163 4.112 4.146 48,395,464 +0.02(+0.50%)
Oct 24, 2013 4.108 4.153 4.103 4.125 52,376,216 +0.02(+0.51%)
Oct 23, 2013 4.118 4.141 4.082 4.105 52,856,388 -0.05(-1.21%)
Oct 22, 2013 4.074 4.213 4.057 4.155 94,473,408 +0.09(+2.12%)
Oct 21, 2013 4.063 4.108 4.051 4.068 54,486,220 +0.01(+0.30%)
Oct 18, 2013 4.065 4.082 4.013 4.056 83,135,800 +0.02(+0.41%)
Oct 17, 2013 3.996 4.048 3.968 4.040 56,756,004 +0.02(+0.45%)
Oct 16, 2013 3.961 4.033 3.941 4.022 100,695,832 +0.08(+2.15%)
Oct 15, 2013 3.949 3.966 3.906 3.937 77,871,136 -0.02(-0.48%)
Oct 14, 2013 3.908 3.972 3.869 3.956 63,630,732 +0.02(+0.44%)
Oct 11, 2013 3.868 3.973 3.844 3.939 105,062,616 +0.08(+2.15%)
Oct 10, 2013 3.976 4.061 3.811 3.856 196,761,376 -0.05(-1.24%)
Oct 09, 2013 3.588 3.932 3.515 3.904 323,541,536 +0.32(+8.92%)
Oct 08, 2013 3.609 3.617 3.498 3.585 102,740,600 -0.03(-0.86%)
Oct 07, 2013 3.628 3.661 3.599 3.616 80,752,120 -0.06(-1.55%)
Oct 04, 2013 3.617 3.681 3.607 3.673 58,544,476 +0.06(+1.63%)
Oct 03, 2013 3.695 3.700 3.593 3.614 73,592,504 -0.08(-2.24%)
Oct 02, 2013 3.680 3.735 3.662 3.697 93,753,136 +0.02(+0.42%)
Oct 01, 2013 3.619 3.683 3.619 3.681 59,173,484 +0.06(+1.52%)
Sep 30, 2013 3.617 3.642 3.597 3.626 78,900,568 -0.03(-0.85%)
Sep 27, 2013 3.666 3.706 3.642 3.657 58,141,620 -0.02(-0.61%)
Sep 26, 2013 3.674 3.730 3.669 3.680 60,452,304 -0.02(-0.47%)
Sep 25, 2013 3.674 3.700 3.631 3.697 100,025,344 +0.03(+0.75%)
Sep 24, 2013 3.669 3.709 3.632 3.669 74,789,552 +0.01(+0.19%)
Sep 23, 2013 3.664 3.693 3.621 3.662 81,003,576 -0.00(-0.09%)
Sep 20, 2013 3.700 3.731 3.666 3.666 163,146,208 -0.02(-0.42%)
Sep 19, 2013 3.785 3.795 3.674 3.681 98,537,560 -0.08(-2.23%)
Sep 18, 2013 3.718 3.790 3.718 3.765 75,921,480 +0.02(+0.58%)
Sep 17, 2013 3.771 3.801 3.704 3.744 89,029,400 -0.01(-0.32%)
Sep 16, 2013 3.840 3.842 3.747 3.756 86,094,896 -0.06(-1.50%)
Sep 13, 2013 3.794 3.823 3.750 3.813 74,523,512 +0.02(+0.50%)
Sep 12, 2013 3.837 3.852 3.768 3.794 115,124,416 -0.05(-1.39%)
Sep 11, 2013 3.854 3.864 3.832 3.847 65,398,740 +0.00(+0.00%)
Sep 10, 2013 3.813 3.873 3.785 3.847 100,406,584 -0.02(-0.40%)
Sep 09, 2013 3.858 3.878 3.842 3.863 60,449,148 -0.01(-0.27%)
Sep 06, 2013 3.851 3.902 3.809 3.873 82,386,776 +0.05(+1.36%)
Sep 05, 2013 3.847 3.847 3.802 3.821 87,292,744 -0.03(-0.67%)
Sep 04, 2013 3.863 3.908 3.847 3.847 79,963,736 -0.02(-0.45%)
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.