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

HP Inc (NY: HPQ )

34.76 -0.06 (-0.17%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2006 6.669 6.703 6.601 6.642 73,555,256 -0.03(-0.46%)
Oct 30, 2006 6.549 6.703 6.539 6.673 59,893,536 +0.08(+1.20%)
Oct 27, 2006 6.669 6.724 6.558 6.594 78,628,680 -0.12(-1.81%)
Oct 26, 2006 6.719 6.769 6.693 6.715 70,891,976 +0.00(+0.00%)
Oct 25, 2006 6.782 6.803 6.673 6.715 86,264,472 -0.05(-0.68%)
Oct 24, 2006 6.798 6.853 6.697 6.762 67,554,992 -0.07(-1.08%)
Oct 23, 2006 6.721 6.875 6.721 6.835 85,926,752 +0.08(+1.24%)
Oct 20, 2006 6.810 6.810 6.688 6.751 67,417,920 -0.03(-0.46%)
Oct 19, 2006 6.679 6.803 6.645 6.782 84,059,648 +0.09(+1.41%)
Oct 18, 2006 6.707 6.770 6.621 6.688 59,130,600 -0.01(-0.13%)
Oct 17, 2006 6.604 6.712 6.561 6.697 68,970,632 +0.05(+0.77%)
Oct 16, 2006 6.662 6.705 6.633 6.645 51,197,912 -0.02(-0.26%)
Oct 13, 2006 6.553 6.686 6.553 6.662 73,789,152 +0.08(+1.15%)
Oct 12, 2006 6.522 6.613 6.515 6.587 91,182,736 +0.09(+1.45%)
Oct 11, 2006 6.503 6.571 6.477 6.493 95,545,712 -0.01(-0.16%)
Oct 10, 2006 6.523 6.541 6.448 6.503 61,458,492 -0.01(-0.18%)
Oct 09, 2006 6.441 6.515 6.419 6.515 65,186,856 +0.05(+0.74%)
Oct 06, 2006 6.438 6.523 6.426 6.467 79,900,240 -0.02(-0.32%)
Oct 05, 2006 6.450 6.487 6.424 6.487 71,629,248 -0.03(-0.47%)
Oct 04, 2006 6.361 6.539 6.361 6.518 88,539,288 +0.10(+1.60%)
Oct 03, 2006 6.378 6.429 6.318 6.415 98,855,280 -0.04(-0.64%)
Oct 02, 2006 6.316 6.470 6.292 6.457 126,008,984 +0.17(+2.64%)
Sep 29, 2006 6.258 6.362 6.258 6.290 135,824,512 +0.12(+2.00%)
Sep 28, 2006 6.035 6.175 6.002 6.167 87,425,792 +0.10(+1.64%)
Sep 27, 2006 6.069 6.129 6.026 6.067 93,011,920 -0.05(-0.87%)
Sep 26, 2006 6.141 6.168 6.090 6.120 82,600,272 -0.00(-0.03%)
Sep 25, 2006 6.035 6.150 5.988 6.122 120,055,384 +0.10(+1.71%)
Sep 22, 2006 5.898 6.038 5.855 6.019 134,407,136 +0.04(+0.69%)
Sep 21, 2006 6.181 6.215 5.923 5.978 242,323,168 -0.33(-5.19%)
Sep 20, 2006 6.232 6.316 6.217 6.306 75,968,312 +0.07(+1.18%)
Sep 19, 2006 6.203 6.256 6.174 6.232 57,150,928 -0.01(-0.14%)
Sep 18, 2006 6.177 6.273 6.136 6.241 51,879,772 +0.04(+0.61%)
Sep 15, 2006 6.254 6.323 6.191 6.203 83,523,608 -0.01(-0.19%)
Sep 14, 2006 6.181 6.256 6.181 6.215 58,502,400 -0.02(-0.33%)
Sep 13, 2006 6.301 6.301 6.150 6.235 90,433,800 -0.09(-1.49%)
Sep 12, 2006 6.208 6.386 6.208 6.330 118,939,560 +0.10(+1.54%)
Sep 11, 2006 6.129 6.278 6.122 6.234 70,817,896 +0.03(+0.53%)
Sep 08, 2006 6.038 6.203 6.035 6.201 77,658,088 +0.13(+2.12%)
Sep 07, 2006 6.078 6.129 6.036 6.072 70,627,160 -0.07(-1.17%)
Sep 06, 2006 6.155 6.199 6.144 6.144 61,071,192 -0.11(-1.70%)
Sep 05, 2006 6.258 6.265 6.206 6.251 52,911,024 -0.01(-0.19%)
Sep 01, 2006 6.275 6.297 6.242 6.263 42,821,344 -0.01(-0.08%)
Aug 31, 2006 6.138 6.292 6.138 6.268 84,053,816 +0.10(+1.56%)
Aug 30, 2006 6.107 6.187 6.107 6.172 72,132,040 +0.04(+0.67%)
Aug 29, 2006 6.057 6.141 6.043 6.131 44,960,836 +0.08(+1.36%)
Aug 28, 2006 5.983 6.086 5.966 6.048 57,413,404 +0.01(+0.14%)
Aug 25, 2006 6.035 6.078 6.023 6.040 37,662,764 -0.03(-0.42%)
Aug 24, 2006 6.047 6.078 6.030 6.066 49,486,552 +0.02(+0.34%)
Aug 23, 2006 6.035 6.083 6.002 6.045 52,541,804 +0.04(+0.69%)
Aug 22, 2006 5.983 6.069 5.970 6.004 56,063,684 +0.02(+0.37%)
Aug 21, 2006 6.047 6.060 5.978 5.982 74,658,248 -0.11(-1.77%)
Aug 18, 2006 6.047 6.117 6.016 6.090 157,858,144 +0.06(+1.05%)
Aug 17, 2006 6.275 6.297 5.958 6.026 336,060,704 +0.12(+2.09%)
Aug 16, 2006 5.863 6.211 5.843 5.903 146,810,128 +0.08(+1.29%)
Aug 15, 2006 5.778 5.853 5.754 5.827 98,411,400 +0.12(+2.10%)
Aug 14, 2006 5.700 5.803 5.695 5.707 59,370,328 +0.04(+0.73%)
Aug 11, 2006 5.623 5.671 5.603 5.666 51,504,136 +0.01(+0.12%)
Aug 10, 2006 5.640 5.692 5.598 5.659 59,451,408 -0.01(-0.15%)
Aug 09, 2006 5.702 5.752 5.652 5.668 58,372,328 +0.03(+0.52%)
Aug 08, 2006 5.659 5.735 5.637 5.639 76,994,312 +0.03(+0.46%)
Aug 07, 2006 5.531 5.671 5.510 5.613 59,959,448 +0.05(+0.92%)
Aug 04, 2006 5.658 5.668 5.526 5.562 71,165,536 -0.03(-0.46%)
Aug 03, 2006 5.563 5.639 5.500 5.587 42,845,260 +0.02(+0.28%)
Aug 02, 2006 5.412 5.613 5.409 5.572 77,011,808 +0.14(+2.62%)
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.