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: 4:10 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 28, 2006 5.666 5.691 5.529 5.566 44,700,412 -0.14(-2.38%)
Apr 27, 2006 5.606 5.724 5.571 5.702 66,312,708 +0.08(+1.40%)
Apr 26, 2006 5.657 5.657 5.530 5.623 52,417,256 -0.04(-0.64%)
Apr 25, 2006 5.657 5.664 5.546 5.659 46,989,976 +0.02(+0.33%)
Apr 24, 2006 5.630 5.709 5.592 5.640 38,500,220 -0.01(-0.18%)
Apr 21, 2006 5.793 5.825 5.589 5.650 60,439,764 -0.15(-2.51%)
Apr 20, 2006 5.623 5.815 5.592 5.796 64,597,724 +0.14(+2.49%)
Apr 19, 2006 5.743 5.765 5.647 5.655 37,951,308 -0.08(-1.46%)
Apr 18, 2006 5.486 5.769 5.486 5.739 67,632,200 +0.25(+4.53%)
Apr 17, 2006 5.594 5.649 5.477 5.491 42,082,436 -0.10(-1.81%)
Apr 13, 2006 5.542 5.645 5.530 5.592 40,839,948 +0.05(+0.90%)
Apr 12, 2006 5.602 5.626 5.541 5.542 38,810,552 -0.04(-0.65%)
Apr 11, 2006 5.679 5.703 5.571 5.578 67,040,704 -0.10(-1.69%)
Apr 10, 2006 5.705 5.763 5.657 5.674 33,443,936 -0.05(-0.81%)
Apr 07, 2006 5.847 5.858 5.714 5.721 42,623,184 -0.13(-2.14%)
Apr 06, 2006 5.858 5.906 5.832 5.846 39,352,464 -0.04(-0.76%)
Apr 05, 2006 5.760 5.902 5.755 5.890 87,925,008 +0.11(+1.99%)
Apr 04, 2006 5.722 5.786 5.686 5.775 57,181,296 +0.03(+0.48%)
Apr 03, 2006 5.657 5.774 5.638 5.748 58,207,952 +0.11(+1.91%)
Mar 31, 2006 5.585 5.693 5.582 5.640 68,857,768 +0.06(+1.01%)
Mar 30, 2006 5.589 5.698 5.559 5.583 57,463,624 -0.03(-0.46%)
Mar 29, 2006 5.511 5.671 5.503 5.609 55,558,476 +0.11(+2.03%)
Mar 28, 2006 5.649 5.650 5.486 5.498 81,479,232 -0.18(-3.14%)
Mar 27, 2006 5.649 5.703 5.640 5.676 55,078,980 -0.01(-0.18%)
Mar 24, 2006 5.623 5.712 5.616 5.686 48,425,544 +0.03(+0.52%)
Mar 23, 2006 5.678 5.707 5.655 5.657 55,428,396 -0.06(-1.08%)
Mar 22, 2006 5.595 5.743 5.595 5.719 82,009,480 -0.03(-0.54%)
Mar 21, 2006 5.805 5.863 5.745 5.750 56,756,632 -0.07(-1.24%)
Mar 20, 2006 5.820 5.859 5.805 5.822 43,319,676 -0.03(-0.59%)
Mar 17, 2006 5.829 5.863 5.808 5.856 85,407,944 +0.05(+0.89%)
Mar 16, 2006 5.810 5.837 5.793 5.805 75,926,536 -0.01(-0.09%)
Mar 15, 2006 5.717 5.822 5.712 5.810 82,250,392 +0.08(+1.47%)
Mar 14, 2006 5.683 5.755 5.676 5.726 60,130,600 +0.03(+0.54%)
Mar 13, 2006 5.642 5.705 5.614 5.695 40,536,036 +0.04(+0.70%)
Mar 10, 2006 5.616 5.686 5.575 5.655 46,917,640 +0.04(+0.70%)
Mar 09, 2006 5.623 5.673 5.607 5.616 57,977,536 +0.01(+0.24%)
Mar 08, 2006 5.623 5.659 5.597 5.602 60,603,680 -0.05(-0.85%)
Mar 07, 2006 5.609 5.679 5.597 5.650 61,303,088 +0.02(+0.30%)
Mar 06, 2006 5.709 5.750 5.585 5.633 44,807,744 -0.07(-1.20%)
Mar 03, 2006 5.786 5.818 5.702 5.702 77,425,104 -0.16(-2.72%)
Mar 02, 2006 5.829 5.863 5.769 5.861 68,984,352 +0.02(+0.41%)
Mar 01, 2006 5.674 5.839 5.674 5.837 86,384,440 +0.21(+3.78%)
Feb 28, 2006 5.727 5.710 5.558 5.625 79,926,416 -0.10(-1.80%)
Feb 27, 2006 5.546 5.743 5.541 5.727 77,342,856 +0.24(+4.34%)
Feb 24, 2006 5.565 5.565 5.451 5.489 58,438,368 -0.06(-1.08%)
Feb 23, 2006 5.609 5.655 5.529 5.549 63,212,904 -0.10(-1.73%)
Feb 22, 2006 5.520 5.661 5.469 5.647 87,481,096 +0.07(+1.32%)
Feb 21, 2006 5.803 5.823 5.556 5.573 110,930,872 -0.27(-4.58%)
Feb 17, 2006 5.769 5.842 5.750 5.841 95,424,272 +0.01(+0.15%)
Feb 16, 2006 5.664 5.918 5.655 5.832 298,976,512 +0.40(+7.42%)
Feb 15, 2006 5.529 5.577 5.427 5.429 117,891,144 -0.14(-2.52%)
Feb 14, 2006 5.451 5.571 5.426 5.570 92,923,544 +0.13(+2.36%)
Feb 13, 2006 5.349 5.462 5.343 5.441 52,157,676 +0.04(+0.73%)
Feb 10, 2006 5.415 5.417 5.307 5.402 57,635,124 -0.02(-0.28%)
Feb 09, 2006 5.511 5.517 5.386 5.417 60,149,268 -0.07(-1.28%)
Feb 08, 2006 5.242 5.491 5.230 5.487 88,839,080 +0.28(+5.40%)
Feb 07, 2006 5.177 5.251 5.165 5.206 43,994,584 +0.02(+0.33%)
Feb 06, 2006 5.217 5.222 5.115 5.189 58,499,616 -0.05(-0.95%)
Feb 03, 2006 5.249 5.309 5.198 5.239 60,698,760 -0.06(-1.13%)
Feb 02, 2006 5.349 5.386 5.271 5.299 50,947,852 -0.05(-1.02%)
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.