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: 4:10 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 (%)
Nov 30, 2004 3.425 3.441 3.408 3.429 45,571,904 -0.02(-0.50%)
Nov 29, 2004 3.449 3.471 3.410 3.446 47,527,804 -0.01(-0.35%)
Nov 26, 2004 3.441 3.458 3.441 3.458 13,915,286 +0.01(+0.15%)
Nov 24, 2004 3.451 3.471 3.434 3.453 33,962,512 -0.00(-0.10%)
Nov 23, 2004 3.447 3.471 3.427 3.456 47,585,552 -0.01(-0.20%)
Nov 22, 2004 3.430 3.468 3.420 3.463 58,489,116 +0.02(+0.60%)
Nov 19, 2004 3.471 3.487 3.442 3.442 60,109,016 -0.03(-0.89%)
Nov 18, 2004 3.461 3.492 3.441 3.473 72,113,904 +0.01(+0.30%)
Nov 17, 2004 3.645 3.655 3.432 3.463 227,615,104 +0.09(+2.64%)
Nov 16, 2004 3.317 3.394 3.288 3.374 97,596,584 +0.04(+1.34%)
Nov 15, 2004 3.309 3.343 3.300 3.329 73,934,472 +0.01(+0.41%)
Nov 12, 2004 3.302 3.334 3.257 3.315 87,930,256 +0.02(+0.47%)
Nov 11, 2004 3.242 3.341 3.231 3.300 70,908,752 +0.05(+1.48%)
Nov 10, 2004 3.346 3.357 3.245 3.252 93,771,120 -0.13(-3.71%)
Nov 09, 2004 3.405 3.429 3.377 3.377 54,602,984 -0.02(-0.56%)
Nov 08, 2004 3.360 3.413 3.360 3.396 47,054,724 +0.02(+0.61%)
Nov 05, 2004 3.389 3.422 3.363 3.375 60,934,428 +0.03(+0.82%)
Nov 04, 2004 3.257 3.358 3.249 3.348 53,559,412 +0.09(+2.79%)
Nov 03, 2004 3.322 3.339 3.250 3.257 60,264,184 +0.00(+0.00%)
Nov 02, 2004 3.218 3.310 3.182 3.257 56,037,972 +0.04(+1.28%)
Nov 01, 2004 3.183 3.242 3.171 3.216 50,335,944 +0.02(+0.54%)
Oct 29, 2004 3.139 3.202 3.139 3.199 60,991,592 +0.03(+0.92%)
Oct 28, 2004 3.137 3.182 3.134 3.170 46,459,728 +0.01(+0.22%)
Oct 27, 2004 3.069 3.182 3.063 3.163 68,144,944 +0.10(+3.30%)
Oct 26, 2004 3.086 3.101 3.015 3.062 75,858,288 -0.01(-0.28%)
Oct 25, 2004 3.034 3.093 3.031 3.070 41,596,524 -0.01(-0.17%)
Oct 22, 2004 3.125 3.147 3.074 3.075 47,019,140 -0.07(-2.29%)
Oct 21, 2004 3.118 3.170 3.108 3.147 43,879,672 +0.02(+0.71%)
Oct 20, 2004 3.103 3.130 3.081 3.125 56,672,048 -0.00(-0.06%)
Oct 19, 2004 3.139 3.170 3.120 3.127 58,782,528 -0.00(-0.05%)
Oct 18, 2004 3.120 3.142 3.094 3.129 70,148,672 +0.01(+0.22%)
Oct 15, 2004 3.151 3.177 3.120 3.122 58,338,036 -0.03(-0.93%)
Oct 14, 2004 3.156 3.214 3.122 3.151 69,016,432 -0.09(-2.75%)
Oct 13, 2004 3.214 3.255 3.197 3.240 65,788,880 +0.06(+2.00%)
Oct 12, 2004 3.163 3.204 3.120 3.177 49,477,284 -0.02(-0.59%)
Oct 11, 2004 3.168 3.211 3.151 3.195 29,913,052 +0.01(+0.43%)
Oct 08, 2004 3.245 3.257 3.151 3.182 51,721,928 -0.08(-2.47%)
Oct 07, 2004 3.257 3.283 3.235 3.262 46,655,728 -0.03(-0.78%)
Oct 06, 2004 3.240 3.290 3.230 3.288 39,833,708 +0.03(+1.05%)
Oct 05, 2004 3.202 3.259 3.194 3.254 63,110,240 -0.01(-0.42%)
Oct 04, 2004 3.278 3.334 3.259 3.267 56,932,212 -0.01(-0.31%)
Oct 01, 2004 3.233 3.312 3.233 3.278 49,922,948 +0.06(+1.97%)
Sep 30, 2004 3.175 3.257 3.171 3.214 63,992,232 +0.04(+1.24%)
Sep 29, 2004 3.127 3.175 3.105 3.175 49,690,784 +0.05(+1.54%)
Sep 28, 2004 3.147 3.165 3.099 3.127 53,138,248 -0.03(-0.87%)
Sep 27, 2004 3.146 3.187 3.129 3.154 58,175,868 -0.03(-0.97%)
Sep 24, 2004 3.230 3.245 3.177 3.185 67,257,120 -0.04(-1.38%)
Sep 23, 2004 3.195 3.254 3.195 3.230 52,790,588 +0.04(+1.18%)
Sep 22, 2004 3.192 3.221 3.189 3.192 56,130,720 -0.01(-0.43%)
Sep 21, 2004 3.180 3.218 3.177 3.206 52,228,840 +0.05(+1.58%)
Sep 20, 2004 3.110 3.204 3.110 3.156 63,740,816 +0.05(+1.66%)
Sep 17, 2004 3.130 3.137 3.094 3.105 72,155,320 -0.02(-0.60%)
Sep 16, 2004 3.122 3.147 3.120 3.123 39,386,880 -0.01(-0.33%)
Sep 15, 2004 3.156 3.161 3.106 3.134 56,978,880 -0.02(-0.65%)
Sep 14, 2004 3.165 3.180 3.154 3.154 58,334,536 -0.04(-1.13%)
Sep 13, 2004 3.147 3.213 3.139 3.190 54,507,320 +0.05(+1.75%)
Sep 10, 2004 3.106 3.165 3.106 3.135 42,815,680 +0.03(+0.94%)
Sep 09, 2004 3.074 3.144 3.069 3.106 55,057,400 +0.03(+1.00%)
Sep 08, 2004 3.053 3.091 3.053 3.075 61,764,500 -0.01(-0.28%)
Sep 07, 2004 3.051 3.087 3.051 3.084 48,793,040 +0.05(+1.64%)
Sep 03, 2004 3.043 3.051 3.014 3.034 73,987,552 -0.05(-1.78%)
Sep 02, 2004 3.063 3.093 3.051 3.089 35,611,000 +0.02(+0.56%)
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.