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

HP Inc (NY: HPQ )

27.56 -0.13 (-0.47%)
Streaming Delayed Price Updated: 2:51 PM EDT, Apr 18, 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 (%)
Feb 27, 2004 4.027 4.041 3.896 3.923 73,581,336 -0.09(-2.20%)
Feb 26, 2004 3.930 4.039 3.918 4.011 64,367,024 +0.08(+2.07%)
Feb 25, 2004 3.921 3.953 3.894 3.930 74,549,192 +0.04(+1.11%)
Feb 24, 2004 3.930 3.937 3.845 3.887 108,419,504 -0.07(-1.79%)
Feb 23, 2004 4.034 4.034 3.920 3.958 70,615,248 -0.04(-0.95%)
Feb 20, 2004 4.094 4.122 3.965 3.996 125,452,488 -0.13(-3.06%)
Feb 19, 2004 4.124 4.196 4.113 4.122 117,946,976 +0.06(+1.49%)
Feb 18, 2004 4.084 4.098 4.051 4.061 61,066,940 +0.02(+0.51%)
Feb 17, 2004 4.034 4.074 4.011 4.041 57,224,460 +0.07(+1.65%)
Feb 13, 2004 4.034 4.042 3.973 3.975 90,706,360 +0.02(+0.44%)
Feb 12, 2004 4.146 4.146 3.958 3.958 164,541,808 -0.16(-3.90%)
Feb 11, 2004 4.220 4.319 4.093 4.118 131,755,704 -0.05(-1.16%)
Feb 10, 2004 4.103 4.181 4.103 4.167 50,490,568 +0.06(+1.52%)
Feb 09, 2004 4.129 4.163 4.084 4.105 46,432,756 -0.00(-0.08%)
Feb 06, 2004 4.018 4.110 4.018 4.108 61,045,520 +0.08(+2.02%)
Feb 05, 2004 4.006 4.051 3.963 4.027 51,951,036 +0.02(+0.52%)
Feb 04, 2004 4.079 4.084 3.984 4.006 85,820,768 -0.12(-3.01%)
Feb 03, 2004 4.163 4.163 4.112 4.131 54,989,476 -0.03(-0.79%)
Feb 02, 2004 4.131 4.234 4.080 4.163 72,082,088 +0.05(+1.30%)
Jan 30, 2004 4.155 4.172 4.096 4.110 77,951,736 -0.08(-2.02%)
Jan 29, 2004 4.258 4.274 4.120 4.194 117,212,984 +0.00(+0.00%)
Jan 28, 2004 4.433 4.481 4.153 4.194 125,873,320 -0.23(-5.23%)
Jan 27, 2004 4.486 4.540 4.412 4.426 65,125,912 -0.09(-1.91%)
Jan 26, 2004 4.371 4.519 4.371 4.512 69,302,392 +0.14(+3.24%)
Jan 23, 2004 4.414 4.429 4.333 4.371 43,335,268 -0.03(-0.75%)
Jan 22, 2004 4.388 4.454 4.365 4.403 69,417,008 +0.04(+0.99%)
Jan 21, 2004 4.307 4.378 4.284 4.360 63,472,108 +0.03(+0.68%)
Jan 20, 2004 4.436 4.440 4.331 4.331 55,421,308 -0.08(-1.76%)
Jan 16, 2004 4.435 4.440 4.364 4.409 87,268,504 +0.04(+0.87%)
Jan 15, 2004 4.319 4.457 4.314 4.371 131,868,000 +0.10(+2.43%)
Jan 14, 2004 4.236 4.277 4.213 4.267 60,918,752 +0.08(+1.81%)
Jan 13, 2004 4.267 4.274 4.129 4.191 62,179,508 -0.07(-1.70%)
Jan 12, 2004 4.181 4.283 4.175 4.264 57,280,608 +0.09(+2.15%)
Jan 09, 2004 4.224 4.264 4.153 4.174 80,164,144 -0.09(-2.15%)
Jan 08, 2004 4.068 4.276 4.048 4.265 128,298,168 +0.23(+5.69%)
Jan 07, 2004 4.106 4.124 4.025 4.036 107,037,184 -0.07(-1.72%)
Jan 06, 2004 4.060 4.125 4.042 4.106 64,441,700 +0.02(+0.42%)
Jan 05, 2004 4.037 4.094 4.018 4.089 64,340,396 +0.09(+2.20%)
Jan 02, 2004 3.972 4.018 3.949 4.001 54,792,664 +0.03(+0.83%)
Dec 31, 2003 3.939 3.972 3.939 3.968 36,086,192 +0.01(+0.17%)
Dec 30, 2003 3.908 3.965 3.908 3.961 40,457,752 +0.00(+0.00%)
Dec 29, 2003 3.908 3.965 3.906 3.961 45,324,816 +0.06(+1.46%)
Dec 26, 2003 3.904 3.918 3.871 3.904 16,517,798 -0.02(-0.44%)
Dec 24, 2003 3.916 3.937 3.885 3.921 21,626,246 +0.01(+0.18%)
Dec 23, 2003 3.835 3.921 3.835 3.915 61,860,556 +0.08(+2.07%)
Dec 22, 2003 3.818 3.835 3.799 3.835 42,645,844 +0.00(+0.09%)
Dec 19, 2003 3.806 3.837 3.795 3.832 81,464,264 -0.01(-0.22%)
Dec 18, 2003 3.809 3.845 3.809 3.840 60,684,312 +0.05(+1.23%)
Dec 17, 2003 3.820 3.825 3.783 3.794 58,857,428 -0.03(-0.68%)
Dec 16, 2003 3.845 3.870 3.807 3.820 57,108,108 +0.02(+0.45%)
Dec 15, 2003 3.887 3.904 3.801 3.802 60,113,556 -0.05(-1.34%)
Dec 12, 2003 3.870 3.877 3.833 3.854 57,292,764 +0.02(+0.50%)
Dec 11, 2003 3.801 3.859 3.792 3.835 77,969,104 +0.03(+0.91%)
Dec 10, 2003 3.826 3.844 3.771 3.801 86,364,320 +0.01(+0.18%)
Dec 09, 2003 3.959 3.959 3.780 3.794 93,331,496 -0.09(-2.31%)
Dec 08, 2003 3.806 3.887 3.804 3.883 54,035,516 +0.06(+1.67%)
Dec 05, 2003 3.844 3.866 3.783 3.820 64,269,196 -0.08(-2.17%)
Dec 04, 2003 3.861 3.925 3.861 3.904 53,063,608 +0.03(+0.85%)
Dec 03, 2003 3.896 3.927 3.844 3.871 69,197,624 -0.01(-0.18%)
Dec 02, 2003 3.780 3.904 3.773 3.878 91,490,712 +0.11(+2.79%)
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.