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 (%)
Dec 30, 2011 4.392 4.454 4.392 4.416 67,059,000 +0.02(+0.55%)
Dec 29, 2011 4.308 4.401 4.308 4.392 53,397,212 +0.07(+1.67%)
Dec 28, 2011 4.378 4.411 4.311 4.320 61,026,224 -0.08(-1.75%)
Dec 27, 2011 4.401 4.454 4.392 4.397 69,692,672 -0.04(-0.89%)
Dec 23, 2011 4.442 4.452 4.414 4.437 61,865,384 +0.08(+1.73%)
Dec 21, 2011 4.416 4.437 4.293 4.361 114,857,296 -0.08(-1.81%)
Dec 20, 2011 4.377 4.486 4.377 4.442 86,089,864 +0.13(+3.10%)
Dec 19, 2011 4.449 4.470 4.289 4.308 98,243,624 -0.12(-2.75%)
Dec 16, 2011 4.515 4.572 4.428 4.430 193,147,808 -0.05(-1.22%)
Dec 15, 2011 4.567 4.578 4.478 4.485 104,471,016 -0.04(-0.83%)
Dec 14, 2011 4.565 4.587 4.449 4.522 130,194,384 -0.07(-1.57%)
Dec 13, 2011 4.699 4.774 4.569 4.594 106,388,712 -0.09(-1.98%)
Dec 12, 2011 4.641 4.707 4.641 4.687 114,312,496 -0.10(-2.01%)
Dec 09, 2011 4.733 4.874 4.718 4.783 112,656,504 +0.04(+0.87%)
Dec 08, 2011 4.829 4.915 4.725 4.742 126,460,848 -0.13(-2.64%)
Dec 07, 2011 4.778 4.899 4.745 4.870 104,526,232 +0.04(+0.82%)
Dec 06, 2011 4.755 4.875 4.750 4.831 100,626,592 +0.01(+0.21%)
Dec 05, 2011 4.797 4.869 4.778 4.821 107,953,104 +0.08(+1.59%)
Dec 02, 2011 4.884 4.886 4.735 4.745 119,316,656 -0.09(-1.91%)
Dec 01, 2011 4.704 4.875 4.704 4.838 129,315,560 +0.05(+0.97%)
Nov 30, 2011 4.704 4.826 4.704 4.791 210,928,240 +0.18(+3.90%)
Nov 29, 2011 4.630 4.714 4.562 4.611 158,691,056 +0.06(+1.39%)
Nov 28, 2011 4.455 4.563 4.392 4.548 115,836,824 +0.20(+4.49%)
Nov 25, 2011 4.389 4.433 4.349 4.353 52,610,220 -0.07(-1.51%)
Nov 23, 2011 4.507 4.574 4.395 4.419 142,892,448 -0.15(-3.26%)
Nov 22, 2011 4.502 4.589 4.329 4.569 290,990,400 -0.04(-0.78%)
Nov 21, 2011 4.635 4.695 4.505 4.605 200,884,112 -0.19(-4.04%)
Nov 18, 2011 4.762 4.869 4.738 4.798 170,799,568 +0.12(+2.57%)
Nov 17, 2011 4.773 4.778 4.598 4.678 106,898,024 -0.11(-2.29%)
Nov 16, 2011 4.815 4.901 4.738 4.788 117,692,272 -0.05(-1.10%)
Nov 15, 2011 4.661 4.872 4.646 4.841 117,182,608 +0.16(+3.37%)
Nov 14, 2011 4.725 4.749 4.646 4.683 66,287,388 -0.04(-0.94%)
Nov 11, 2011 4.668 4.764 4.654 4.728 76,788,504 +0.14(+3.06%)
Nov 10, 2011 4.550 4.615 4.510 4.587 87,764,504 +0.07(+1.63%)
Nov 09, 2011 4.658 4.665 4.500 4.514 108,803,288 -0.26(-5.42%)
Nov 08, 2011 4.819 4.819 4.696 4.773 101,576,560 -0.01(-0.14%)
Nov 07, 2011 4.637 4.783 4.599 4.779 104,355,352 +0.16(+3.37%)
Nov 04, 2011 4.577 4.625 4.515 4.623 73,704,536 +0.02(+0.48%)
Nov 03, 2011 4.491 4.625 4.430 4.601 93,930,560 +0.16(+3.59%)
Nov 02, 2011 4.445 4.519 4.421 4.442 95,355,680 +0.05(+1.05%)
Nov 01, 2011 4.440 4.469 4.346 4.395 112,173,920 -0.17(-3.65%)
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%)
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.