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

HP Inc (NY: HPQ )

28.10 +0.43 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Apr 30, 2004 3.485 3.500 3.400 3.403 76,676,760 -0.09(-2.67%)
Apr 29, 2004 3.600 3.618 3.455 3.497 79,473,616 -0.08(-2.22%)
Apr 28, 2004 3.637 3.651 3.569 3.576 70,907,096 -0.10(-2.63%)
Apr 27, 2004 3.732 3.749 3.666 3.673 58,828,872 -0.07(-1.89%)
Apr 26, 2004 3.744 3.763 3.694 3.744 51,079,640 +0.00(+0.00%)
Apr 23, 2004 3.775 3.801 3.666 3.744 66,969,384 -0.02(-0.64%)
Apr 22, 2004 3.680 3.796 3.659 3.768 66,487,228 +0.08(+2.30%)
Apr 21, 2004 3.642 3.695 3.588 3.683 80,055,328 +0.03(+0.76%)
Apr 20, 2004 3.749 3.765 3.654 3.656 62,079,520 -0.10(-2.58%)
Apr 19, 2004 3.771 3.784 3.718 3.752 48,991,260 -0.05(-1.27%)
Apr 16, 2004 3.782 3.801 3.706 3.801 74,059,344 +0.02(+0.50%)
Apr 15, 2004 3.809 3.823 3.742 3.782 59,393,220 -0.02(-0.45%)
Apr 14, 2004 3.804 3.835 3.790 3.799 60,462,880 -0.04(-1.17%)
Apr 13, 2004 3.910 3.913 3.828 3.844 75,385,416 -0.07(-1.68%)
Apr 12, 2004 3.951 3.974 3.891 3.910 48,319,252 -0.04(-1.05%)
Apr 08, 2004 4.032 4.043 3.937 3.951 50,587,644 -0.04(-1.08%)
Apr 07, 2004 4.000 4.024 3.903 3.994 75,776,696 -0.04(-0.98%)
Apr 06, 2004 4.060 4.081 4.013 4.034 44,569,080 -0.05(-1.23%)
Apr 05, 2004 4.001 4.103 4.001 4.084 57,527,108 +0.10(+2.43%)
Apr 02, 2004 4.017 4.043 3.965 3.987 72,943,960 +0.03(+0.65%)
Apr 01, 2004 3.965 4.000 3.949 3.962 60,561,280 +0.02(+0.39%)
Mar 31, 2004 3.991 3.993 3.941 3.946 102,163,336 -0.05(-1.25%)
Mar 30, 2004 4.003 4.003 3.932 3.996 84,896,576 -0.01(-0.17%)
Mar 29, 2004 3.965 4.050 3.962 4.003 80,921,248 +0.14(+3.62%)
Mar 26, 2004 3.839 3.891 3.818 3.863 43,923,696 +0.00(+0.04%)
Mar 25, 2004 3.784 3.892 3.778 3.861 53,856,816 +0.13(+3.38%)
Mar 24, 2004 3.702 3.784 3.683 3.735 47,357,252 +0.04(+1.08%)
Mar 23, 2004 3.706 3.761 3.695 3.695 53,503,156 +0.00(+0.05%)
Mar 22, 2004 3.666 3.704 3.638 3.694 66,976,912 -0.04(-1.16%)
Mar 19, 2004 3.815 3.839 3.727 3.737 60,354,640 -0.08(-1.99%)
Mar 18, 2004 3.787 3.837 3.770 3.813 54,339,552 -0.01(-0.23%)
Mar 17, 2004 3.766 3.835 3.765 3.822 66,535,852 +0.06(+1.51%)
Mar 16, 2004 3.771 3.792 3.706 3.765 58,568,984 +0.01(+0.37%)
Mar 15, 2004 3.846 3.846 3.732 3.751 65,496,868 -0.11(-2.91%)
Mar 12, 2004 3.870 3.887 3.823 3.863 55,451,460 +0.06(+1.54%)
Mar 11, 2004 3.818 3.911 3.803 3.804 77,204,064 -0.05(-1.30%)
Mar 10, 2004 3.828 3.901 3.818 3.854 63,029,944 -0.01(-0.13%)
Mar 09, 2004 3.929 3.929 3.835 3.860 69,780,136 -0.06(-1.41%)
Mar 08, 2004 3.930 3.968 3.911 3.915 53,571,456 -0.01(-0.35%)
Mar 05, 2004 3.910 3.956 3.879 3.929 55,890,208 -0.02(-0.39%)
Mar 04, 2004 3.956 3.967 3.922 3.944 41,368,212 -0.02(-0.61%)
Mar 03, 2004 3.941 3.972 3.899 3.968 45,393,900 +0.02(+0.53%)
Mar 02, 2004 4.008 4.008 3.943 3.948 55,343,224 -0.03(-0.65%)
Mar 01, 2004 3.956 3.984 3.908 3.974 53,048,204 +0.05(+1.28%)
Feb 27, 2004 4.027 4.041 3.896 3.924 73,576,032 -0.09(-2.20%)
Feb 26, 2004 3.930 4.039 3.918 4.012 64,362,384 +0.08(+2.07%)
Feb 25, 2004 3.922 3.953 3.894 3.930 74,543,816 +0.04(+1.11%)
Feb 24, 2004 3.930 3.937 3.846 3.887 108,411,688 -0.07(-1.79%)
Feb 23, 2004 4.034 4.034 3.920 3.958 70,610,160 -0.04(-0.95%)
Feb 20, 2004 4.095 4.122 3.965 3.996 125,443,440 -0.13(-3.06%)
Feb 19, 2004 4.124 4.196 4.114 4.122 117,938,472 +0.06(+1.49%)
Feb 18, 2004 4.084 4.098 4.051 4.062 61,062,536 +0.02(+0.51%)
Feb 17, 2004 4.034 4.074 4.012 4.041 57,220,332 +0.07(+1.65%)
Feb 13, 2004 4.034 4.043 3.974 3.975 90,699,816 +0.02(+0.44%)
Feb 12, 2004 4.146 4.146 3.958 3.958 164,529,952 -0.16(-3.90%)
Feb 11, 2004 4.221 4.319 4.093 4.119 131,746,208 -0.05(-1.16%)
Feb 10, 2004 4.103 4.181 4.103 4.167 50,486,928 +0.06(+1.52%)
Feb 09, 2004 4.129 4.164 4.084 4.105 46,429,408 -0.00(-0.08%)
Feb 06, 2004 4.019 4.110 4.019 4.108 61,041,120 +0.08(+2.02%)
Feb 05, 2004 4.006 4.051 3.963 4.027 51,947,292 +0.02(+0.52%)
Feb 04, 2004 4.079 4.084 3.984 4.006 85,814,584 -0.12(-3.01%)
Feb 03, 2004 4.164 4.164 4.112 4.131 54,985,512 -0.03(-0.79%)
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.