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

HP Inc (NY: HPQ )

28.00 -0.13 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2007 7.280 7.358 7.273 7.280 61,520,024 -0.03(-0.35%)
Apr 27, 2007 7.256 7.322 7.248 7.306 57,629,476 +0.04(+0.59%)
Apr 26, 2007 7.196 7.299 7.177 7.263 82,951,056 +0.03(+0.41%)
Apr 25, 2007 7.222 7.254 7.196 7.234 59,900,320 +0.04(+0.53%)
Apr 24, 2007 7.194 7.256 7.109 7.196 72,327,024 +0.04(+0.58%)
Apr 23, 2007 7.118 7.204 7.083 7.154 61,924,576 +0.01(+0.10%)
Apr 20, 2007 7.161 7.189 7.101 7.147 67,117,224 +0.04(+0.53%)
Apr 19, 2007 7.080 7.178 7.070 7.109 69,027,328 +0.03(+0.41%)
Apr 18, 2007 7.083 7.104 6.990 7.080 71,820,560 -0.04(-0.56%)
Apr 17, 2007 7.097 7.120 7.032 7.120 71,169,272 +0.00(+0.05%)
Apr 16, 2007 7.114 7.128 7.047 7.116 60,134,612 +0.00(+0.02%)
Apr 13, 2007 7.104 7.151 7.037 7.114 60,671,684 +0.01(+0.15%)
Apr 12, 2007 7.018 7.120 6.987 7.104 58,656,292 +0.07(+0.96%)
Apr 11, 2007 7.049 7.064 6.966 7.037 60,781,960 +0.00(+0.02%)
Apr 10, 2007 7.151 7.235 6.971 7.035 88,312,968 -0.11(-1.50%)
Apr 09, 2007 7.206 7.216 7.132 7.142 48,968,636 -0.08(-1.10%)
Apr 05, 2007 7.101 7.235 7.052 7.222 86,514,320 +0.12(+1.70%)
Apr 04, 2007 7.083 7.104 7.040 7.101 72,151,952 +0.04(+0.51%)
Apr 03, 2007 6.971 7.082 6.969 7.064 69,098,448 +0.10(+1.44%)
Apr 02, 2007 6.975 6.983 6.919 6.964 65,862,520 +0.03(+0.42%)
Mar 30, 2007 6.928 6.975 6.823 6.935 82,109,640 +0.02(+0.35%)
Mar 29, 2007 6.902 6.935 6.852 6.911 64,326,324 +0.04(+0.53%)
Mar 28, 2007 6.911 6.942 6.829 6.874 72,485,536 -0.08(-1.09%)
Mar 27, 2007 6.945 6.975 6.928 6.950 68,885,280 -0.04(-0.52%)
Mar 26, 2007 6.987 7.006 6.911 6.987 60,698,168 +0.00(+0.02%)
Mar 23, 2007 6.956 7.014 6.919 6.985 80,800,608 -0.00(-0.05%)
Mar 22, 2007 6.997 7.006 6.888 6.988 76,917,208 +0.04(+0.65%)
Mar 21, 2007 6.864 6.990 6.836 6.943 90,207,240 +0.10(+1.46%)
Mar 20, 2007 6.923 6.954 6.835 6.843 127,527,192 -0.10(-1.49%)
Mar 19, 2007 6.911 6.966 6.897 6.947 64,084,552 +0.05(+0.75%)
Mar 16, 2007 6.945 6.962 6.885 6.895 139,497,744 +0.04(+0.53%)
Mar 15, 2007 6.855 6.886 6.817 6.859 73,912,320 -0.02(-0.23%)
Mar 14, 2007 6.859 6.907 6.786 6.874 101,774,320 +0.04(+0.61%)
Mar 13, 2007 6.975 6.975 6.816 6.833 80,764,960 -0.14(-2.03%)
Mar 12, 2007 6.937 6.994 6.893 6.975 65,135,688 +0.04(+0.65%)
Mar 09, 2007 6.983 7.000 6.828 6.930 100,777,064 -0.03(-0.40%)
Mar 08, 2007 6.997 7.000 6.937 6.957 77,748,736 +0.02(+0.25%)
Mar 07, 2007 6.829 6.980 6.824 6.940 123,595,272 +0.13(+1.88%)
Mar 06, 2007 6.755 6.878 6.741 6.812 107,585,128 +0.12(+1.75%)
Mar 05, 2007 6.646 6.814 6.591 6.695 104,171,832 +0.01(+0.21%)
Mar 02, 2007 6.726 6.772 6.660 6.681 85,334,744 -0.04(-0.67%)
Mar 01, 2007 6.677 6.807 6.591 6.726 130,285,704 -0.07(-1.07%)
Feb 28, 2007 6.679 6.842 6.653 6.798 152,487,040 +0.07(+1.10%)
Feb 27, 2007 6.833 6.876 6.646 6.724 149,072,576 -0.24(-3.40%)
Feb 26, 2007 7.068 7.071 6.952 6.961 77,055,456 -0.09(-1.30%)
Feb 23, 2007 7.064 7.097 7.013 7.052 83,635,328 +0.01(+0.10%)
Feb 22, 2007 7.121 7.135 6.947 7.045 146,680,896 -0.06(-0.78%)
Feb 21, 2007 7.275 7.275 7.097 7.101 212,666,864 -0.35(-4.70%)
Feb 20, 2007 7.353 7.469 7.343 7.451 99,988,712 +0.06(+0.84%)
Feb 16, 2007 7.351 7.394 7.339 7.389 59,352,124 +0.02(+0.21%)
Feb 15, 2007 7.381 7.425 7.355 7.374 72,732,112 -0.03(-0.35%)
Feb 14, 2007 7.358 7.427 7.320 7.400 47,885,524 +0.04(+0.56%)
Feb 13, 2007 7.296 7.389 7.267 7.358 48,475,696 +0.08(+1.16%)
Feb 12, 2007 7.337 7.343 7.267 7.273 47,258,600 -0.02(-0.31%)
Feb 09, 2007 7.368 7.384 7.273 7.296 46,360,528 -0.04(-0.57%)
Feb 08, 2007 7.343 7.394 7.310 7.337 54,571,656 +0.03(+0.40%)
Feb 07, 2007 7.256 7.375 7.256 7.308 56,763,644 +0.05(+0.69%)
Feb 06, 2007 7.389 7.389 7.216 7.258 98,814,280 -0.14(-1.87%)
Feb 05, 2007 7.265 7.429 7.258 7.396 57,951,960 +0.13(+1.76%)
Feb 02, 2007 7.336 7.375 7.246 7.268 66,491,860 -0.05(-0.68%)
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.