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

HP Inc (NY: HPQ )

34.82 +0.29 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Apr 30, 2012 4.227 4.251 4.205 4.245 53,953,140 +0.00(+0.04%)
Apr 27, 2012 4.269 4.284 4.227 4.243 51,689,288 -0.02(-0.48%)
Apr 26, 2012 4.243 4.281 4.233 4.263 57,521,952 +0.01(+0.16%)
Apr 25, 2012 4.221 4.260 4.183 4.257 104,231,488 +0.07(+1.60%)
Apr 24, 2012 4.164 4.203 4.152 4.190 69,794,136 +0.03(+0.70%)
Apr 23, 2012 4.159 4.195 4.125 4.161 97,975,648 -0.04(-0.98%)
Apr 20, 2012 4.246 4.275 4.191 4.202 114,599,640 -0.03(-0.81%)
Apr 19, 2012 4.262 4.311 4.197 4.236 105,447,336 -0.04(-0.88%)
Apr 18, 2012 4.210 4.299 4.203 4.274 105,597,248 +0.04(+0.85%)
Apr 17, 2012 4.183 4.298 4.175 4.238 92,852,640 +0.07(+1.69%)
Apr 16, 2012 4.248 4.255 4.143 4.167 88,282,128 -0.04(-1.06%)
Apr 13, 2012 4.274 4.294 4.171 4.212 142,817,856 -0.09(-2.11%)
Apr 12, 2012 4.113 4.310 4.107 4.303 253,200,592 +0.29(+7.22%)
Apr 11, 2012 4.030 4.042 3.984 4.013 96,890,352 +0.02(+0.60%)
Apr 10, 2012 3.972 4.047 3.960 3.989 150,764,096 +0.02(+0.56%)
Apr 09, 2012 3.924 3.998 3.917 3.967 89,037,160 +0.01(+0.13%)
Apr 05, 2012 3.969 4.006 3.957 3.962 85,942,152 -0.03(-0.69%)
Apr 04, 2012 3.981 4.008 3.969 3.989 89,603,656 -0.03(-0.77%)
Apr 03, 2012 4.085 4.125 4.003 4.020 92,488,928 -0.07(-1.80%)
Apr 02, 2012 4.094 4.113 4.061 4.094 81,189,808 +0.01(+0.21%)
Mar 30, 2012 4.051 4.101 4.037 4.085 98,605,432 +0.05(+1.36%)
Mar 29, 2012 4.013 4.047 4.006 4.030 101,179,752 -0.01(-0.30%)
Mar 28, 2012 4.063 4.082 4.020 4.042 119,590,984 -0.01(-0.17%)
Mar 27, 2012 4.107 4.109 4.049 4.049 107,119,128 -0.05(-1.13%)
Mar 26, 2012 4.090 4.102 4.037 4.095 138,640,656 +0.04(+1.10%)
Mar 23, 2012 3.958 4.053 3.929 4.051 120,700,984 +0.10(+2.61%)
Mar 22, 2012 3.970 3.991 3.927 3.948 200,019,200 -0.07(-1.83%)
Mar 21, 2012 4.131 4.138 4.005 4.022 265,450,448 -0.09(-2.17%)
Mar 20, 2012 4.176 4.178 4.109 4.111 140,823,600 -0.06(-1.48%)
Mar 19, 2012 4.205 4.217 4.167 4.173 68,619,360 -0.03(-0.61%)
Mar 16, 2012 4.159 4.209 4.150 4.198 121,470,560 +0.02(+0.37%)
Mar 15, 2012 4.135 4.215 4.128 4.183 119,233,400 +0.01(+0.25%)
Mar 14, 2012 4.161 4.207 4.145 4.173 126,384,584 -0.04(-0.94%)
Mar 13, 2012 4.126 4.224 4.099 4.212 136,313,232 +0.09(+2.20%)
Mar 12, 2012 4.109 4.164 4.106 4.121 96,851,688 -0.02(-0.58%)
Mar 09, 2012 4.215 4.229 4.121 4.145 136,659,408 -0.08(-1.87%)
Mar 08, 2012 4.190 4.241 4.172 4.224 81,570,000 +0.05(+1.15%)
Mar 07, 2012 4.154 4.203 4.147 4.176 95,856,992 +0.03(+0.79%)
Mar 06, 2012 4.214 4.250 4.118 4.143 187,554,352 -0.14(-3.36%)
Mar 05, 2012 4.317 4.325 4.238 4.287 144,168,992 -0.05(-1.22%)
Mar 02, 2012 4.329 4.383 4.315 4.341 131,913,128 +0.01(+0.28%)
Mar 01, 2012 4.346 4.397 4.318 4.329 147,041,712 -0.01(-0.24%)
Feb 29, 2012 4.497 4.500 4.334 4.339 226,540,944 -0.15(-3.32%)
Feb 28, 2012 4.490 4.522 4.459 4.488 134,718,656 -0.01(-0.27%)
Feb 27, 2012 4.512 4.562 4.476 4.500 164,689,760 -0.07(-1.46%)
Feb 24, 2012 4.629 4.644 4.555 4.567 162,602,048 -0.07(-1.52%)
Feb 23, 2012 4.731 4.778 4.603 4.637 416,127,872 -0.32(-6.53%)
Feb 22, 2012 4.997 5.009 4.934 4.961 166,448,672 -0.07(-1.40%)
Feb 21, 2012 5.061 5.095 5.001 5.031 83,572,320 -0.04(-0.81%)
Feb 17, 2012 5.134 5.143 5.062 5.073 108,096,200 -0.05(-0.99%)
Feb 16, 2012 4.961 5.139 4.959 5.123 120,311,624 +0.13(+2.63%)
Feb 15, 2012 5.050 5.066 4.965 4.992 91,825,152 +0.01(+0.14%)
Feb 14, 2012 4.920 4.985 4.908 4.985 63,953,596 +0.06(+1.15%)
Feb 13, 2012 4.949 4.971 4.872 4.929 53,433,560 +0.01(+0.17%)
Feb 10, 2012 4.954 4.970 4.884 4.920 58,475,460 -0.07(-1.41%)
Feb 09, 2012 5.037 5.055 4.977 4.990 93,526,800 -0.06(-1.19%)
Feb 08, 2012 4.966 5.067 4.953 5.050 76,944,096 +0.09(+1.76%)
Feb 07, 2012 4.925 5.001 4.901 4.963 85,078,120 +0.03(+0.66%)
Feb 06, 2012 4.968 4.990 4.927 4.930 74,689,072 -0.05(-1.07%)
Feb 03, 2012 4.951 5.007 4.937 4.983 67,843,008 +0.10(+2.00%)
Feb 02, 2012 4.923 4.946 4.865 4.886 74,132,792 -0.04(-0.90%)
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.