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, 2011 4.697 4.725 4.562 4.562 96,871,128 -0.23(-4.76%)
Oct 28, 2011 4.752 4.898 4.725 4.790 160,278,272 +0.16(+3.52%)
Oct 27, 2011 4.539 4.704 4.531 4.627 152,733,376 +0.21(+4.82%)
Oct 26, 2011 4.306 4.437 4.258 4.414 118,615,192 +0.12(+2.79%)
Oct 25, 2011 4.443 4.447 4.286 4.294 88,073,200 -0.17(-3.73%)
Oct 24, 2011 4.389 4.485 4.366 4.461 73,691,984 +0.11(+2.52%)
Oct 21, 2011 4.294 4.385 4.282 4.351 87,343,864 +0.11(+2.59%)
Oct 20, 2011 4.267 4.289 4.157 4.241 109,084,760 -0.04(-0.96%)
Oct 19, 2011 4.347 4.371 4.258 4.282 80,362,040 -0.11(-2.46%)
Oct 18, 2011 4.239 4.425 4.209 4.390 120,069,376 +0.13(+3.02%)
Oct 17, 2011 4.430 4.447 4.234 4.262 97,595,504 -0.21(-4.79%)
Oct 14, 2011 4.461 4.515 4.442 4.476 69,881,912 +0.08(+1.87%)
Oct 13, 2011 4.443 4.449 4.310 4.394 90,371,600 -0.04(-0.93%)
Oct 12, 2011 4.478 4.507 4.401 4.435 120,455,288 -0.01(-0.19%)
Oct 11, 2011 4.387 4.462 4.368 4.443 102,945,064 +0.03(+0.70%)
Oct 10, 2011 4.342 4.455 4.335 4.413 126,678,592 +0.15(+3.46%)
Oct 07, 2011 4.303 4.394 4.207 4.265 176,119,840 -0.03(-0.68%)
Oct 06, 2011 4.215 4.296 4.202 4.294 166,122,496 +0.20(+4.99%)
Oct 05, 2011 3.939 4.137 3.917 4.090 181,050,784 +0.14(+3.65%)
Oct 04, 2011 3.759 3.955 3.744 3.946 180,380,016 +0.14(+3.69%)
Oct 03, 2011 3.886 3.981 3.802 3.806 166,217,056 -0.04(-1.11%)
Sep 30, 2011 4.041 4.071 3.843 3.849 234,188,144 -0.23(-5.59%)
Sep 29, 2011 4.082 4.193 4.001 4.077 156,489,472 +0.10(+2.54%)
Sep 28, 2011 4.104 4.111 3.962 3.975 138,880,672 -0.07(-1.70%)
Sep 27, 2011 4.005 4.200 3.977 4.044 230,554,896 +0.15(+3.87%)
Sep 26, 2011 3.873 3.955 3.845 3.893 186,207,632 +0.07(+1.75%)
Sep 23, 2011 3.861 3.878 3.686 3.826 401,944,864 -0.08(-2.11%)
Sep 22, 2011 3.951 4.065 3.816 3.909 374,995,648 -0.20(-4.92%)
Sep 21, 2011 3.871 4.303 3.807 4.111 515,504,736 +0.26(+6.72%)
Sep 20, 2011 3.921 3.957 3.847 3.852 150,749,152 -0.08(-1.92%)
Sep 19, 2011 3.960 3.979 3.878 3.927 98,437,296 -0.11(-2.63%)
Sep 16, 2011 4.013 4.044 3.969 4.034 136,612,208 +0.04(+1.12%)
Sep 15, 2011 3.981 4.001 3.897 3.989 92,280,088 +0.06(+1.48%)
Sep 14, 2011 3.890 3.965 3.837 3.931 131,363,352 +0.04(+1.01%)
Sep 13, 2011 3.879 3.905 3.845 3.891 142,020,896 +0.02(+0.53%)
Sep 12, 2011 3.794 3.874 3.794 3.871 164,644,080 -0.01(-0.31%)
Sep 09, 2011 4.037 4.056 3.857 3.883 215,264,048 -0.21(-5.11%)
Sep 08, 2011 4.174 4.229 4.089 4.092 125,310,064 -0.05(-1.12%)
Sep 07, 2011 4.109 4.170 4.063 4.138 119,259,560 +0.09(+2.16%)
Sep 06, 2011 3.991 4.059 3.926 4.051 164,181,168 -0.12(-2.92%)
Sep 02, 2011 4.294 4.299 4.169 4.173 109,308,424 -0.23(-5.18%)
Sep 01, 2011 4.491 4.534 4.399 4.401 95,464,856 -0.06(-1.38%)
Aug 31, 2011 4.503 4.527 4.447 4.462 132,058,552 -0.00(-0.08%)
Aug 30, 2011 4.454 4.490 4.409 4.466 136,572,208 -0.01(-0.27%)
Aug 29, 2011 4.277 4.483 4.269 4.478 134,604,416 +0.22(+5.24%)
Aug 26, 2011 4.221 4.342 4.191 4.255 133,246,416 -0.04(-0.84%)
Aug 25, 2011 4.310 4.329 4.197 4.291 149,062,496 -0.03(-0.71%)
Aug 24, 2011 4.207 4.337 4.157 4.322 168,605,360 +0.11(+2.73%)
Aug 23, 2011 4.205 4.239 4.123 4.207 199,148,832 +0.02(+0.37%)
Aug 22, 2011 4.142 4.325 4.137 4.191 356,558,240 +0.15(+3.60%)
Aug 19, 2011 4.046 4.116 3.900 4.046 752,991,360 -1.01(-20.03%)
Aug 18, 2011 5.119 5.829 4.910 5.059 558,118,528 -0.32(-5.99%)
Aug 17, 2011 5.482 5.520 5.309 5.381 139,564,432 -0.21(-3.74%)
Aug 16, 2011 5.474 5.654 5.469 5.590 105,885,656 +0.03(+0.56%)
Aug 15, 2011 5.546 5.618 5.525 5.559 100,850,584 +0.02(+0.34%)
Aug 12, 2011 5.462 5.547 5.410 5.541 138,368,576 +0.22(+4.09%)
Aug 11, 2011 5.100 5.388 5.100 5.323 156,699,248 +0.20(+3.99%)
Aug 10, 2011 5.297 5.318 5.105 5.119 161,585,968 -0.29(-5.30%)
Aug 09, 2011 5.337 5.409 5.100 5.405 192,329,344 +0.12(+2.34%)
Aug 08, 2011 5.337 5.469 5.268 5.282 197,221,632 -0.31(-5.58%)
Aug 05, 2011 5.628 5.655 5.403 5.594 184,139,680 +0.02(+0.28%)
Aug 04, 2011 5.782 5.784 5.571 5.578 147,003,328 -0.30(-5.08%)
Aug 03, 2011 5.880 5.916 5.781 5.877 123,098,672 -0.01(-0.20%)
Aug 02, 2011 5.973 6.019 5.887 5.889 93,722,656 -0.15(-2.41%)
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.