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

HP Inc (NY: HPQ )

35.93 +0.42 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Oct 31, 2003 3.780 3.852 3.772 3.825 58,100,056 +0.04(+1.04%)
Oct 30, 2003 3.768 3.833 3.751 3.785 89,702,544 +0.04(+1.19%)
Oct 29, 2003 3.712 3.761 3.677 3.741 61,521,616 +0.03(+0.79%)
Oct 28, 2003 3.641 3.737 3.609 3.712 84,202,728 +0.11(+3.10%)
Oct 27, 2003 3.571 3.626 3.568 3.600 63,777,772 +0.09(+2.59%)
Oct 24, 2003 3.525 3.566 3.463 3.509 67,638,544 -0.09(-2.52%)
Oct 23, 2003 3.611 3.640 3.575 3.600 43,748,276 -0.05(-1.32%)
Oct 22, 2003 3.662 3.681 3.638 3.648 45,290,488 -0.07(-1.98%)
Oct 21, 2003 3.686 3.749 3.686 3.722 74,581,416 +0.04(+1.12%)
Oct 20, 2003 3.623 3.684 3.623 3.681 55,729,576 +0.09(+2.48%)
Oct 17, 2003 3.686 3.696 3.581 3.592 66,496,472 -0.05(-1.50%)
Oct 16, 2003 3.669 3.746 3.609 3.647 91,040,024 -0.11(-2.97%)
Oct 15, 2003 3.712 3.772 3.683 3.758 98,809,408 +0.09(+2.48%)
Oct 14, 2003 3.653 3.669 3.617 3.667 41,250,640 +0.03(+0.71%)
Oct 13, 2003 3.623 3.669 3.617 3.641 44,467,468 +0.03(+0.90%)
Oct 10, 2003 3.619 3.641 3.585 3.609 53,129,284 +0.00(+0.05%)
Oct 09, 2003 3.518 3.688 3.518 3.607 130,856,360 +0.14(+3.90%)
Oct 08, 2003 3.506 3.532 3.453 3.472 89,962,112 -0.02(-0.54%)
Oct 07, 2003 3.511 3.539 3.455 3.491 62,336,468 -0.02(-0.59%)
Oct 06, 2003 3.515 3.539 3.496 3.511 34,303,692 +0.03(+0.89%)
Oct 03, 2003 3.432 3.551 3.410 3.480 91,371,328 +0.13(+4.00%)
Oct 02, 2003 3.386 3.405 3.333 3.347 61,117,396 -0.01(-0.41%)
Oct 01, 2003 3.329 3.415 3.329 3.360 71,783,384 +0.04(+1.24%)
Sep 30, 2003 3.364 3.364 3.275 3.319 75,290,104 -0.04(-1.33%)
Sep 29, 2003 3.328 3.374 3.302 3.364 64,274,732 +0.04(+1.13%)
Sep 26, 2003 3.317 3.357 3.300 3.326 82,982,496 +0.02(+0.73%)
Sep 25, 2003 3.415 3.422 3.302 3.302 94,631,904 -0.12(-3.51%)
Sep 24, 2003 3.460 3.467 3.413 3.422 104,848,760 -0.08(-2.16%)
Sep 23, 2003 3.511 3.516 3.448 3.497 56,998,224 +0.02(+0.49%)
Sep 22, 2003 3.575 3.578 3.468 3.480 68,649,384 -0.15(-4.02%)
Sep 19, 2003 3.595 3.667 3.585 3.626 92,502,320 +0.03(+0.86%)
Sep 18, 2003 3.497 3.602 3.496 3.595 89,342,072 +0.10(+3.00%)
Sep 17, 2003 3.497 3.556 3.460 3.491 69,873,704 -0.01(-0.20%)
Sep 16, 2003 3.412 3.515 3.403 3.497 70,296,584 +0.10(+2.87%)
Sep 15, 2003 3.396 3.425 3.393 3.400 64,198,320 -0.04(-1.25%)
Sep 12, 2003 3.427 3.453 3.412 3.443 36,106,052 -0.02(-0.50%)
Sep 11, 2003 3.455 3.497 3.412 3.460 69,087,432 +0.02(+0.60%)
Sep 10, 2003 3.465 3.479 3.415 3.439 59,562,940 -0.07(-1.96%)
Sep 09, 2003 3.501 3.566 3.489 3.508 62,439,708 -0.01(-0.19%)
Sep 08, 2003 3.479 3.540 3.467 3.515 65,109,996 +0.05(+1.33%)
Sep 05, 2003 3.521 3.556 3.463 3.468 79,146,216 -0.09(-2.65%)
Sep 04, 2003 3.551 3.580 3.530 3.563 47,768,292 +0.02(+0.68%)
Sep 03, 2003 3.480 3.566 3.468 3.539 86,752,864 +0.08(+2.18%)
Sep 02, 2003 3.446 3.482 3.437 3.463 61,652,272 +0.05(+1.35%)
Aug 29, 2003 3.374 3.443 3.365 3.417 56,703,664 +0.03(+0.81%)
Aug 28, 2003 3.369 3.395 3.335 3.389 48,845,040 +0.04(+1.28%)
Aug 27, 2003 3.359 3.365 3.335 3.347 47,539,644 -0.01(-0.31%)
Aug 26, 2003 3.309 3.360 3.309 3.357 61,085,900 +0.03(+0.93%)
Aug 25, 2003 3.326 3.377 3.309 3.326 59,686,012 -0.01(-0.26%)
Aug 22, 2003 3.461 3.472 3.328 3.335 108,098,248 -0.07(-1.97%)
Aug 21, 2003 3.429 3.429 3.343 3.401 164,481,696 +0.01(+0.20%)
Aug 20, 2003 3.427 3.455 3.343 3.395 299,310,240 -0.40(-10.45%)
Aug 19, 2003 3.857 4.097 3.739 3.791 68,190,920 -0.00(-0.09%)
Aug 18, 2003 3.676 3.823 3.674 3.794 68,204,336 +0.13(+3.41%)
Aug 15, 2003 3.667 3.736 3.626 3.669 37,033,476 +0.04(+1.18%)
Aug 14, 2003 3.635 3.660 3.595 3.626 46,902,692 +0.02(+0.47%)
Aug 13, 2003 3.638 3.660 3.583 3.609 59,627,684 +0.02(+0.48%)
Aug 12, 2003 3.429 3.599 3.425 3.592 75,398,016 +0.17(+4.96%)
Aug 11, 2003 3.412 3.436 3.398 3.422 47,572,308 -0.02(-0.60%)
Aug 08, 2003 3.369 3.444 3.331 3.443 59,343,040 +0.13(+3.99%)
Aug 07, 2003 3.335 3.395 3.285 3.311 100,641,512 -0.10(-2.92%)
Aug 06, 2003 3.419 3.432 3.275 3.410 89,846,032 -0.01(-0.40%)
Aug 05, 2003 3.568 3.575 3.412 3.424 79,184,128 -0.14(-3.99%)
Aug 04, 2003 3.626 3.633 3.523 3.566 46,800,036 -0.03(-0.81%)
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.