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

HP Inc (NY: HPQ )

28.00 -0.13 (-0.46%)
Official Closing Price Updated: 4:00 PM EDT, Apr 26, 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, 2005 4.831 4.872 4.806 4.844 76,900,768 +0.01(+0.29%)
Oct 28, 2005 4.673 4.853 4.632 4.831 78,851,968 +0.20(+4.33%)
Oct 27, 2005 4.634 4.663 4.578 4.630 68,508,464 -0.03(-0.59%)
Oct 26, 2005 4.703 4.784 4.411 4.658 89,390,528 -0.09(-1.89%)
Oct 25, 2005 4.803 4.870 4.734 4.748 59,568,604 -0.13(-2.73%)
Oct 24, 2005 4.777 4.888 4.751 4.881 48,927,592 +0.12(+2.47%)
Oct 21, 2005 4.760 4.827 4.710 4.763 49,699,156 +0.03(+0.55%)
Oct 20, 2005 4.780 4.874 4.711 4.737 52,148,720 -0.04(-0.80%)
Oct 19, 2005 4.734 4.780 4.672 4.775 54,391,064 -0.02(-0.32%)
Oct 18, 2005 4.716 4.824 4.704 4.791 50,394,896 +0.06(+1.28%)
Oct 17, 2005 4.760 4.812 4.710 4.730 35,054,452 -0.03(-0.58%)
Oct 14, 2005 4.706 4.767 4.647 4.758 45,842,484 +0.05(+1.10%)
Oct 13, 2005 4.613 4.736 4.596 4.706 69,400,424 -0.01(-0.22%)
Oct 12, 2005 4.656 4.751 4.635 4.716 91,128,144 +0.01(+0.22%)
Oct 11, 2005 4.608 4.720 4.608 4.706 62,294,840 +0.10(+2.14%)
Oct 10, 2005 4.682 4.729 4.602 4.608 66,909,768 -0.07(-1.59%)
Oct 07, 2005 4.630 4.691 4.601 4.682 77,285,104 +0.04(+0.78%)
Oct 06, 2005 4.758 4.782 4.611 4.646 92,003,320 -0.10(-2.11%)
Oct 05, 2005 4.932 4.932 4.746 4.746 76,647,240 -0.19(-3.78%)
Oct 04, 2005 4.993 5.017 4.863 4.932 119,138,944 -0.06(-1.21%)
Oct 03, 2005 5.045 5.067 4.957 4.993 71,439,608 -0.05(-1.03%)
Sep 30, 2005 5.033 5.086 4.951 5.045 73,739,256 +0.04(+0.90%)
Sep 29, 2005 4.898 5.036 4.865 5.000 64,182,952 +0.07(+1.47%)
Sep 28, 2005 4.903 4.974 4.872 4.927 51,718,076 +0.03(+0.53%)
Sep 27, 2005 4.998 4.998 4.894 4.901 63,916,692 -0.10(-1.97%)
Sep 26, 2005 4.964 5.027 4.950 5.000 85,738,760 +0.08(+1.65%)
Sep 23, 2005 4.915 4.943 4.744 4.919 66,673,032 +0.08(+1.64%)
Sep 22, 2005 4.853 4.894 4.774 4.839 69,434,576 -0.01(-0.28%)
Sep 21, 2005 4.837 4.900 4.774 4.853 64,246,040 -0.03(-0.67%)
Sep 20, 2005 4.886 5.098 4.869 4.886 103,424,576 -0.10(-2.08%)
Sep 19, 2005 4.989 4.993 4.888 4.989 82,837,712 +0.09(+1.91%)
Sep 16, 2005 4.836 4.898 4.817 4.896 100,348,736 +0.08(+1.69%)
Sep 15, 2005 4.742 4.815 4.736 4.815 36,669,356 +0.06(+1.35%)
Sep 14, 2005 4.744 4.798 4.737 4.751 44,396,592 -0.01(-0.11%)
Sep 13, 2005 4.786 4.793 4.744 4.756 46,295,120 -0.04(-0.76%)
Sep 12, 2005 4.803 4.806 4.779 4.793 41,112,372 -0.01(-0.25%)
Sep 09, 2005 4.812 4.834 4.782 4.805 92,167,120 -0.01(-0.14%)
Sep 08, 2005 4.768 4.815 4.751 4.812 98,538,184 +0.07(+1.42%)
Sep 07, 2005 4.751 4.780 4.739 4.744 70,839,368 +0.04(+0.77%)
Sep 06, 2005 4.777 4.812 4.703 4.708 108,159,896 -0.06(-1.27%)
Sep 02, 2005 4.794 4.824 4.768 4.768 51,424,616 -0.05(-1.08%)
Sep 01, 2005 4.777 4.820 4.729 4.820 64,545,868 +0.02(+0.50%)
Aug 31, 2005 4.668 4.817 4.656 4.796 109,299,016 +0.11(+2.44%)
Aug 30, 2005 4.616 4.694 4.606 4.682 74,054,136 +0.07(+1.54%)
Aug 29, 2005 4.647 4.661 4.578 4.611 68,143,232 -0.06(-1.18%)
Aug 26, 2005 4.649 4.708 4.620 4.666 80,932,240 +0.02(+0.41%)
Aug 25, 2005 4.575 4.672 4.563 4.647 78,882,064 +0.03(+0.67%)
Aug 24, 2005 4.647 4.680 4.601 4.616 96,269,792 +0.00(+0.04%)
Aug 23, 2005 4.596 4.618 4.578 4.615 72,975,792 +0.03(+0.68%)
Aug 22, 2005 4.577 4.635 4.558 4.583 76,514,112 +0.01(+0.15%)
Aug 19, 2005 4.606 4.609 4.561 4.577 63,361,604 -0.03(-0.60%)
Aug 18, 2005 4.570 4.628 4.561 4.604 135,619,664 -0.03(-0.63%)
Aug 17, 2005 4.438 4.706 4.438 4.634 359,725,728 +0.54(+13.16%)
Aug 16, 2005 4.190 4.362 4.088 4.095 76,519,904 -0.07(-1.62%)
Aug 15, 2005 4.148 4.196 4.127 4.162 44,147,700 +0.01(+0.25%)
Aug 12, 2005 4.095 4.188 4.091 4.152 60,949,088 -0.03(-0.62%)
Aug 11, 2005 4.146 4.222 4.136 4.177 50,922,780 +0.01(+0.17%)
Aug 10, 2005 4.248 4.267 4.162 4.171 39,129,340 -0.07(-1.67%)
Aug 09, 2005 4.267 4.285 4.222 4.241 40,080,340 -0.01(-0.24%)
Aug 08, 2005 4.276 4.305 4.233 4.252 29,731,050 -0.01(-0.28%)
Aug 05, 2005 4.214 4.285 4.195 4.264 52,549,840 +0.04(+0.90%)
Aug 04, 2005 4.253 4.307 4.209 4.226 49,267,936 -0.03(-0.61%)
Aug 03, 2005 4.181 4.260 4.172 4.252 46,395,256 +0.05(+1.19%)
Aug 02, 2005 4.233 4.250 4.184 4.202 39,346,976 -0.03(-0.73%)
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.