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

HP Inc (NY: HPQ )

28.13 +0.03 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2008 8.298 8.298 7.966 8.008 95,760,600 -0.26(-3.11%)
Apr 29, 2008 8.222 8.298 8.175 8.265 54,743,712 +0.04(+0.53%)
Apr 28, 2008 8.198 8.275 8.163 8.222 47,019,860 +0.02(+0.30%)
Apr 25, 2008 8.345 8.345 8.080 8.198 71,419,000 -0.16(-1.86%)
Apr 24, 2008 8.296 8.457 8.267 8.353 60,776,900 +0.06(+0.71%)
Apr 23, 2008 8.324 8.393 8.248 8.294 60,743,900 -0.03(-0.33%)
Apr 22, 2008 8.353 8.372 8.244 8.322 56,876,320 -0.05(-0.58%)
Apr 21, 2008 8.284 8.384 8.224 8.370 46,899,212 +0.05(+0.56%)
Apr 18, 2008 8.262 8.379 8.246 8.324 96,886,448 +0.15(+1.84%)
Apr 17, 2008 8.182 8.206 8.072 8.174 54,267,680 +0.04(+0.45%)
Apr 16, 2008 8.034 8.161 8.006 8.137 74,651,592 +0.22(+2.79%)
Apr 15, 2008 7.954 7.970 7.825 7.916 49,509,516 +0.00(+0.00%)
Apr 14, 2008 7.838 7.990 7.812 7.916 50,443,708 +0.06(+0.77%)
Apr 11, 2008 7.994 8.008 7.835 7.856 59,484,988 -0.19(-2.36%)
Apr 10, 2008 7.930 8.091 7.930 8.046 62,787,948 +0.08(+1.04%)
Apr 09, 2008 7.958 7.987 7.819 7.963 68,768,400 +0.00(+0.04%)
Apr 08, 2008 7.869 7.982 7.807 7.959 71,735,392 +0.03(+0.33%)
Apr 07, 2008 8.025 8.108 7.901 7.933 81,683,920 -0.08(-1.03%)
Apr 04, 2008 8.110 8.163 7.980 8.016 71,550,720 -0.10(-1.19%)
Apr 03, 2008 8.096 8.167 8.011 8.113 87,941,064 -0.05(-0.57%)
Apr 02, 2008 8.215 8.293 8.084 8.160 75,775,768 -0.06(-0.76%)
Apr 01, 2008 7.966 8.269 7.966 8.222 101,881,328 +0.33(+4.23%)
Mar 31, 2008 7.947 8.051 7.888 7.888 129,754,128 -0.07(-0.93%)
Mar 28, 2008 8.111 8.155 7.935 7.963 58,949,788 -0.10(-1.18%)
Mar 27, 2008 8.141 8.179 8.021 8.058 70,733,064 -0.12(-1.48%)
Mar 26, 2008 8.294 8.334 8.063 8.179 79,495,760 -0.16(-1.91%)
Mar 25, 2008 8.267 8.374 8.224 8.338 60,565,528 +0.06(+0.69%)
Mar 24, 2008 8.070 8.376 7.997 8.281 95,823,896 +0.25(+3.08%)
Mar 21, 2008 8.060 8.179 7.982 8.034 163,526,800 -0.00(-0.00%)
Mar 20, 2008 8.060 8.179 7.982 8.034 163,525,648 -0.02(-0.19%)
Mar 19, 2008 8.206 8.265 8.042 8.049 120,020,360 -0.23(-2.80%)
Mar 18, 2008 8.132 8.281 8.087 8.281 86,947,392 +0.26(+3.25%)
Mar 17, 2008 7.761 8.117 7.688 8.020 101,566,984 +0.09(+1.09%)
Mar 14, 2008 8.179 8.180 7.792 7.933 106,233,216 -0.19(-2.34%)
Mar 13, 2008 8.049 8.210 7.963 8.123 90,655,800 -0.04(-0.53%)
Mar 12, 2008 8.234 8.291 8.139 8.167 70,924,272 -0.11(-1.36%)
Mar 11, 2008 8.236 8.293 8.053 8.279 84,120,808 +0.21(+2.59%)
Mar 10, 2008 8.165 8.193 8.053 8.070 66,196,612 -0.10(-1.27%)
Mar 07, 2008 8.174 8.322 8.075 8.174 72,857,896 -0.08(-0.98%)
Mar 06, 2008 8.296 8.431 8.239 8.255 93,095,912 -0.09(-1.10%)
Mar 05, 2008 8.395 8.440 8.258 8.346 72,208,032 -0.02(-0.29%)
Mar 04, 2008 8.172 8.383 8.118 8.370 93,710,248 +0.15(+1.79%)
Mar 03, 2008 8.227 8.272 8.144 8.224 70,483,240 -0.03(-0.36%)
Feb 29, 2008 8.312 8.400 8.225 8.253 82,116,776 -0.13(-1.61%)
Feb 28, 2008 8.398 8.431 8.320 8.388 91,335,152 -0.07(-0.80%)
Feb 27, 2008 8.466 8.550 8.405 8.455 83,895,760 -0.04(-0.53%)
Feb 26, 2008 8.275 8.585 8.231 8.500 118,265,664 +0.18(+2.22%)
Feb 25, 2008 8.179 8.350 8.146 8.315 97,678,568 +0.13(+1.54%)
Feb 22, 2008 8.108 8.205 8.008 8.189 81,865,576 +0.10(+1.22%)
Feb 21, 2008 8.198 8.265 8.041 8.091 110,739,384 -0.11(-1.29%)
Feb 20, 2008 7.923 8.246 7.861 8.196 232,816,720 +0.60(+7.94%)
Feb 19, 2008 7.673 7.804 7.593 7.593 184,306,624 +0.01(+0.18%)
Feb 18, 2008 7.455 7.652 7.396 7.579 0 +0.00(+0.00%)
Feb 15, 2008 7.455 7.652 7.396 7.579 109,727,640 +0.11(+1.41%)
Feb 14, 2008 7.524 7.536 7.393 7.474 114,893,904 -0.14(-1.79%)
Feb 13, 2008 7.450 7.685 7.450 7.610 101,252,848 +0.20(+2.73%)
Feb 12, 2008 7.391 7.500 7.313 7.408 114,523,968 +0.04(+0.59%)
Feb 11, 2008 7.298 7.365 7.244 7.365 78,207,472 +0.13(+1.79%)
Feb 08, 2008 7.038 7.291 7.007 7.235 130,242,336 +0.24(+3.41%)
Feb 07, 2008 7.222 7.222 6.938 6.997 281,836,032 -0.29(-3.94%)
Feb 06, 2008 7.462 7.507 7.267 7.284 107,909,568 -0.14(-1.91%)
Feb 05, 2008 7.593 7.593 7.396 7.425 105,162,440 -0.19(-2.45%)
Feb 04, 2008 7.645 7.721 7.577 7.612 72,062,928 -0.06(-0.81%)
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.