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

HP Inc (NY: HPQ )

27.67 -0.03 (-0.11%)
Official Closing Price Updated: 7:00 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 31, 2010 7.288 7.321 7.228 7.273 43,260,620 -0.03(-0.38%)
Dec 30, 2010 7.320 7.335 7.283 7.301 39,213,320 -0.01(-0.14%)
Dec 29, 2010 7.306 7.363 7.299 7.311 50,072,168 +0.01(+0.17%)
Dec 28, 2010 7.254 7.340 7.245 7.299 60,223,672 +0.07(+1.03%)
Dec 27, 2010 7.168 7.252 7.164 7.225 37,937,084 +0.01(+0.19%)
Dec 23, 2010 7.143 7.242 7.133 7.211 49,217,448 +0.04(+0.63%)
Dec 22, 2010 7.207 7.225 7.151 7.166 85,101,768 -0.07(-1.03%)
Dec 21, 2010 7.214 7.273 7.211 7.240 86,839,832 -0.02(-0.26%)
Dec 20, 2010 7.209 7.273 7.207 7.259 89,187,656 +0.01(+0.14%)
Dec 17, 2010 7.247 7.288 7.200 7.249 140,274,640 +0.00(+0.02%)
Dec 16, 2010 7.105 7.257 7.083 7.247 131,236,440 +0.12(+1.75%)
Dec 15, 2010 7.161 7.188 7.121 7.123 76,938,864 -0.05(-0.75%)
Dec 14, 2010 7.202 7.231 7.130 7.176 81,917,408 -0.02(-0.26%)
Dec 13, 2010 7.266 7.287 7.174 7.195 150,377,296 -0.17(-2.28%)
Dec 10, 2010 7.332 7.370 7.288 7.363 97,513,576 +0.01(+0.19%)
Dec 09, 2010 7.390 7.390 7.290 7.349 96,478,760 -0.02(-0.28%)
Dec 08, 2010 7.307 7.380 7.283 7.370 70,830,408 +0.08(+1.11%)
Dec 07, 2010 7.454 7.465 7.271 7.288 127,348,512 -0.08(-1.03%)
Dec 06, 2010 7.349 7.472 7.344 7.364 69,316,608 -0.07(-0.93%)
Dec 03, 2010 7.345 7.475 7.345 7.434 102,230,152 -0.01(-0.19%)
Dec 02, 2010 7.333 7.458 7.328 7.447 96,163,880 +0.09(+1.27%)
Dec 01, 2010 7.342 7.418 7.313 7.354 119,663,528 +0.11(+1.53%)
Nov 30, 2010 7.225 7.330 7.221 7.244 135,259,520 -0.12(-1.57%)
Nov 29, 2010 7.356 7.387 7.269 7.359 119,372,456 -0.10(-1.39%)
Nov 26, 2010 7.439 7.497 7.434 7.463 57,292,372 -0.09(-1.25%)
Nov 24, 2010 7.593 7.557 7.557 7.557 161,507,840 -0.07(-0.92%)
Nov 23, 2010 7.598 7.677 7.447 7.627 298,202,816 +0.16(+2.08%)
Nov 22, 2010 7.420 7.478 7.282 7.472 191,491,872 +0.13(+1.79%)
Nov 19, 2010 7.216 7.349 7.204 7.340 117,458,616 +0.14(+1.92%)
Nov 18, 2010 7.107 7.231 7.088 7.202 115,003,680 +0.12(+1.76%)
Nov 17, 2010 7.218 7.276 7.043 7.078 165,935,120 -0.14(-1.99%)
Nov 16, 2010 7.299 7.323 7.159 7.221 129,564,552 -0.13(-1.74%)
Nov 15, 2010 7.311 7.430 7.297 7.349 83,684,880 +0.06(+0.78%)
Nov 12, 2010 7.380 7.425 7.259 7.292 105,524,176 -0.15(-2.06%)
Nov 11, 2010 7.565 7.596 7.382 7.446 141,413,904 -0.18(-2.40%)
Nov 10, 2010 7.689 7.691 7.556 7.629 76,744,776 +0.01(+0.09%)
Nov 09, 2010 7.712 7.713 7.591 7.622 88,103,248 +0.06(+0.73%)
Nov 08, 2010 7.537 7.685 7.516 7.567 91,001,824 +0.01(+0.18%)
Nov 05, 2010 7.589 7.618 7.491 7.553 90,408,400 -0.06(-0.79%)
Nov 04, 2010 7.624 7.698 7.568 7.613 125,097,256 +0.04(+0.59%)
Nov 03, 2010 7.402 7.601 7.399 7.568 128,687,680 +0.16(+2.10%)
Nov 02, 2010 7.385 7.427 7.364 7.413 66,849,876 +0.07(+0.99%)
Nov 01, 2010 7.285 7.385 7.268 7.340 74,659,824 +0.08(+1.07%)
Oct 29, 2010 7.332 7.373 7.235 7.263 105,279,832 -0.11(-1.45%)
Oct 28, 2010 7.354 7.394 7.283 7.370 87,756,456 +0.05(+0.64%)
Oct 27, 2010 7.351 7.401 7.249 7.323 108,527,704 -0.08(-1.14%)
Oct 25, 2010 7.421 7.468 7.352 7.408 76,266,768 +0.00(+0.02%)
Oct 22, 2010 7.320 7.421 7.306 7.406 59,655,704 +0.08(+1.11%)
Oct 21, 2010 7.406 7.423 7.242 7.325 115,263,496 -0.07(-0.98%)
Oct 20, 2010 7.428 7.472 7.387 7.397 106,317,864 -0.00(-0.02%)
Oct 19, 2010 7.408 7.454 7.349 7.399 120,328,200 -0.08(-1.13%)
Oct 18, 2010 7.375 7.510 7.342 7.484 106,907,232 +0.09(+1.17%)
Oct 15, 2010 7.323 7.401 7.276 7.397 136,836,688 +0.12(+1.64%)
Oct 14, 2010 7.290 7.314 7.221 7.278 86,600,360 -0.01(-0.19%)
Oct 13, 2010 7.178 7.349 7.178 7.292 142,503,712 +0.15(+2.08%)
Oct 12, 2010 7.114 7.178 7.064 7.143 86,715,464 +0.06(+0.85%)
Oct 11, 2010 7.126 7.150 7.052 7.083 74,688,056 -0.03(-0.36%)
Oct 08, 2010 7.109 7.135 7.028 7.109 109,000,792 +0.06(+0.83%)
Oct 07, 2010 7.062 7.079 6.990 7.050 44,167 +0.01(+0.17%)
Oct 06, 2010 7.092 7.121 6.986 7.038 149,873,472 -0.02(-0.24%)
Oct 05, 2010 7.090 7.095 6.972 7.055 331,386 +0.03(+0.49%)
Oct 04, 2010 7.059 7.124 6.979 7.021 133,080,760 -0.02(-0.32%)
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.