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

HP Inc (NY: HPQ )

34.68 -0.14 (-0.40%)
Streaming Delayed Price Updated: 12:36 PM EDT, Sep 20, 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, 2009 6.305 6.411 6.124 6.168 113,197,408 -0.08(-1.29%)
Apr 29, 2009 6.099 6.343 6.084 6.249 81,886,744 +0.18(+2.91%)
Apr 28, 2009 6.014 6.151 5.990 6.072 64,318,216 -0.01(-0.08%)
Apr 27, 2009 6.022 6.204 6.010 6.077 82,792,888 -0.06(-0.98%)
Apr 24, 2009 5.995 6.171 5.971 6.137 104,074,320 +0.18(+2.99%)
Apr 23, 2009 5.957 5.985 5.822 5.959 85,939,000 +0.01(+0.23%)
Apr 22, 2009 5.955 6.093 5.931 5.945 89,533,488 -0.12(-1.98%)
Apr 21, 2009 5.914 6.086 5.877 6.065 83,283,808 +0.12(+2.02%)
Apr 20, 2009 6.062 6.099 5.930 5.945 94,627,048 -0.28(-4.46%)
Apr 17, 2009 6.247 6.271 6.050 6.223 123,876,728 -0.05(-0.82%)
Apr 16, 2009 6.086 6.321 6.079 6.274 123,432,416 +0.30(+5.02%)
Apr 15, 2009 5.793 5.993 5.789 5.974 108,909,336 +0.13(+2.14%)
Apr 14, 2009 5.801 5.889 5.786 5.849 80,681,360 -0.07(-1.16%)
Apr 13, 2009 5.796 5.966 5.738 5.918 76,190,872 +0.02(+0.26%)
Apr 09, 2009 5.811 5.940 5.757 5.902 92,608,688 +0.23(+4.14%)
Apr 08, 2009 5.743 5.796 5.594 5.667 83,683,976 -0.04(-0.75%)
Apr 07, 2009 5.679 5.755 5.621 5.710 81,080,736 -0.08(-1.33%)
Apr 06, 2009 5.832 5.844 5.643 5.787 92,861,352 -0.07(-1.14%)
Apr 03, 2009 5.770 5.985 5.770 5.854 117,134,736 +0.08(+1.37%)
Apr 02, 2009 5.753 5.986 5.743 5.775 134,442,032 +0.14(+2.46%)
Apr 01, 2009 5.376 5.666 5.311 5.637 122,135,504 +0.14(+2.56%)
Mar 31, 2009 5.571 5.625 5.489 5.496 111,950,008 -0.01(-0.19%)
Mar 30, 2009 5.530 5.554 5.397 5.506 166,055,296 -0.19(-3.25%)
Mar 26, 2009 5.450 5.712 5.415 5.691 206,726,832 +0.38(+7.06%)
Mar 25, 2009 5.313 5.400 5.167 5.316 145,455,776 +0.07(+1.27%)
Mar 24, 2009 5.297 5.352 5.229 5.249 107,297,536 -0.10(-1.83%)
Mar 23, 2009 5.241 5.347 5.211 5.347 156,741,328 +0.40(+8.11%)
Mar 20, 2009 5.025 5.141 4.920 4.946 164,809,552 -0.06(-1.20%)
Mar 19, 2009 5.059 5.100 4.970 5.006 111,921,256 +0.04(+0.72%)
Mar 18, 2009 5.031 5.095 4.858 4.970 187,038,320 -0.13(-2.55%)
Mar 17, 2009 5.016 5.100 4.954 5.100 114,322,296 +0.13(+2.52%)
Mar 16, 2009 5.081 5.122 4.954 4.975 103,047,976 -0.07(-1.46%)
Mar 13, 2009 5.074 5.143 4.994 5.049 0 +0.02(+0.37%)
Mar 12, 2009 4.886 5.049 4.811 5.030 140,167,040 +0.13(+2.55%)
Mar 11, 2009 4.778 4.956 4.731 4.905 162,977,536 +0.28(+6.04%)
Mar 10, 2009 4.467 4.647 4.387 4.625 208,031,088 +0.25(+5.68%)
Mar 09, 2009 4.538 4.634 4.353 4.377 178,677,840 -0.25(-5.37%)
Mar 06, 2009 4.490 4.694 4.406 4.625 0 -0.02(-0.37%)
Mar 05, 2009 4.819 4.850 4.596 4.642 176,308,608 -0.27(-5.48%)
Mar 04, 2009 4.970 5.002 4.843 4.911 155,569,632 +0.11(+2.29%)
Mar 02, 2009 4.929 4.982 4.783 4.802 163,128,384 -0.18(-3.52%)
Feb 27, 2009 5.095 5.136 4.963 4.977 0 -0.21(-4.00%)
Feb 26, 2009 5.206 5.330 5.157 5.184 123,965,136 +0.02(+0.40%)
Feb 25, 2009 5.067 5.254 5.006 5.163 163,883,088 +0.09(+1.69%)
Feb 24, 2009 4.997 5.131 4.929 5.078 238,730,320 +0.06(+1.16%)
Feb 23, 2009 5.364 5.397 5.001 5.019 189,603,456 -0.34(-6.27%)
Feb 20, 2009 5.290 5.458 5.261 5.355 0 -0.03(-0.48%)
Feb 19, 2009 5.621 5.643 5.258 5.381 332,726,432 -0.46(-7.89%)
Feb 18, 2009 5.933 5.995 5.748 5.842 166,743,520 -0.04(-0.76%)
Feb 17, 2009 6.012 6.036 5.883 5.887 121,307,432 -0.26(-4.27%)
Feb 13, 2009 6.012 6.213 5.979 6.149 121,147,520 +0.11(+1.79%)
Feb 12, 2009 5.873 6.048 5.787 6.041 114,989,600 +0.03(+0.46%)
Feb 11, 2009 6.079 6.094 5.923 6.014 99,856,800 -0.02(-0.37%)
Feb 10, 2009 6.166 6.290 6.000 6.036 100,512,056 -0.19(-3.08%)
Feb 09, 2009 6.249 6.302 6.189 6.228 82,146,104 -0.09(-1.41%)
Feb 06, 2009 6.039 6.377 6.009 6.317 135,847,904 +0.30(+5.02%)
Feb 05, 2009 6.077 6.081 5.959 6.015 160,390,560 -0.16(-2.61%)
Feb 04, 2009 6.180 6.343 6.149 6.177 84,792,992 -0.01(-0.19%)
Feb 03, 2009 5.997 6.214 5.902 6.189 83,943,824 +0.25(+4.15%)
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.