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

HP Inc (NY: HPQ )

27.76 +0.06 (+0.22%)
Streaming Delayed Price Updated: 12:55 PM EDT, Apr 23, 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 (%)
Dec 30, 2011 4.426 4.488 4.426 4.450 66,540,696 +0.02(+0.55%)
Dec 29, 2011 4.342 4.435 4.342 4.426 52,984,500 +0.07(+1.67%)
Dec 28, 2011 4.412 4.445 4.344 4.354 60,554,548 -0.08(-1.75%)
Dec 27, 2011 4.435 4.488 4.426 4.431 69,154,008 -0.04(-0.89%)
Dec 23, 2011 4.476 4.487 4.449 4.471 61,387,220 +0.08(+1.73%)
Dec 21, 2011 4.450 4.471 4.326 4.395 113,969,552 -0.08(-1.81%)
Dec 20, 2011 4.411 4.521 4.411 4.476 85,424,472 +0.13(+3.10%)
Dec 19, 2011 4.483 4.505 4.323 4.342 97,484,288 -0.12(-2.75%)
Dec 16, 2011 4.551 4.608 4.463 4.464 191,654,944 -0.06(-1.22%)
Dec 15, 2011 4.602 4.614 4.513 4.520 103,663,552 -0.04(-0.83%)
Dec 14, 2011 4.601 4.623 4.483 4.558 129,188,104 -0.07(-1.57%)
Dec 13, 2011 4.736 4.812 4.604 4.630 105,566,416 -0.09(-1.98%)
Dec 12, 2011 4.677 4.743 4.677 4.723 113,428,960 -0.10(-2.01%)
Dec 09, 2011 4.770 4.912 4.755 4.820 111,785,776 +0.04(+0.87%)
Dec 08, 2011 4.867 4.953 4.761 4.779 125,483,416 -0.13(-2.64%)
Dec 07, 2011 4.815 4.938 4.782 4.908 103,718,344 +0.04(+0.82%)
Dec 06, 2011 4.793 4.913 4.787 4.869 99,848,840 +0.01(+0.21%)
Dec 05, 2011 4.834 4.907 4.815 4.858 107,118,720 +0.08(+1.59%)
Dec 02, 2011 4.922 4.924 4.772 4.782 118,394,440 -0.09(-1.91%)
Dec 01, 2011 4.741 4.913 4.741 4.875 128,316,064 +0.05(+0.97%)
Nov 30, 2011 4.741 4.863 4.741 4.829 209,297,952 +0.18(+3.90%)
Nov 29, 2011 4.666 4.751 4.597 4.647 157,464,512 +0.06(+1.39%)
Nov 28, 2011 4.490 4.599 4.426 4.583 114,941,504 +0.20(+4.49%)
Nov 25, 2011 4.423 4.468 4.383 4.387 52,203,592 -0.07(-1.51%)
Nov 23, 2011 4.542 4.609 4.430 4.454 141,788,016 -0.15(-3.26%)
Nov 22, 2011 4.537 4.625 4.362 4.604 288,741,280 -0.04(-0.78%)
Nov 21, 2011 4.672 4.732 4.540 4.640 199,331,456 -0.20(-4.04%)
Nov 18, 2011 4.799 4.907 4.775 4.836 169,479,440 +0.12(+2.57%)
Nov 17, 2011 4.810 4.815 4.634 4.715 106,071,800 -0.11(-2.29%)
Nov 16, 2011 4.853 4.939 4.775 4.825 116,782,616 -0.05(-1.10%)
Nov 15, 2011 4.697 4.910 4.682 4.879 116,276,888 +0.16(+3.37%)
Nov 14, 2011 4.761 4.786 4.682 4.720 65,775,044 -0.04(-0.94%)
Nov 11, 2011 4.704 4.801 4.691 4.765 76,194,992 +0.14(+3.06%)
Nov 10, 2011 4.585 4.651 4.545 4.623 87,086,160 +0.07(+1.63%)
Nov 09, 2011 4.694 4.701 4.535 4.549 107,962,336 -0.26(-5.42%)
Nov 08, 2011 4.856 4.856 4.733 4.810 100,791,464 -0.01(-0.14%)
Nov 07, 2011 4.673 4.820 4.635 4.817 103,548,784 +0.16(+3.37%)
Nov 04, 2011 4.613 4.661 4.551 4.659 73,134,864 +0.02(+0.48%)
Nov 03, 2011 4.526 4.661 4.464 4.637 93,204,568 +0.16(+3.59%)
Nov 02, 2011 4.480 4.554 4.456 4.476 94,618,664 +0.05(+1.05%)
Nov 01, 2011 4.475 4.504 4.380 4.430 111,306,920 -0.17(-3.65%)
Oct 31, 2011 4.734 4.761 4.597 4.597 96,122,400 -0.23(-4.76%)
Oct 28, 2011 4.789 4.936 4.761 4.827 159,039,472 +0.16(+3.52%)
Oct 27, 2011 4.575 4.741 4.566 4.663 151,552,896 +0.21(+4.82%)
Oct 26, 2011 4.340 4.471 4.292 4.449 117,698,400 +0.12(+2.79%)
Oct 25, 2011 4.478 4.482 4.319 4.328 87,392,472 -0.17(-3.73%)
Oct 24, 2011 4.423 4.520 4.400 4.495 73,122,416 +0.11(+2.52%)
Oct 21, 2011 4.328 4.419 4.316 4.385 86,668,776 +0.11(+2.59%)
Oct 20, 2011 4.300 4.323 4.190 4.274 108,241,632 -0.04(-0.96%)
Oct 19, 2011 4.381 4.406 4.292 4.316 79,740,920 -0.11(-2.46%)
Oct 18, 2011 4.272 4.459 4.241 4.425 119,141,352 +0.13(+3.02%)
Oct 17, 2011 4.464 4.482 4.267 4.295 96,841,184 -0.22(-4.79%)
Oct 14, 2011 4.495 4.551 4.476 4.511 69,341,784 +0.08(+1.87%)
Oct 13, 2011 4.478 4.483 4.343 4.428 89,673,104 -0.04(-0.93%)
Oct 12, 2011 4.513 4.542 4.435 4.469 119,524,272 -0.01(-0.19%)
Oct 11, 2011 4.421 4.497 4.402 4.478 102,149,392 +0.03(+0.70%)
Oct 10, 2011 4.376 4.489 4.369 4.447 125,699,480 +0.15(+3.46%)
Oct 07, 2011 4.336 4.428 4.240 4.298 174,758,592 -0.03(-0.68%)
Oct 06, 2011 4.248 4.330 4.234 4.328 164,838,512 +0.21(+4.99%)
Oct 05, 2011 3.970 4.169 3.948 4.122 179,651,424 +0.15(+3.65%)
Oct 04, 2011 3.789 3.986 3.773 3.977 178,985,840 +0.14(+3.69%)
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.